DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 317.1
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 258.7 4.4 263.1 5400 0.1 0 0.1 ... ... 0
0 ... ... 254.7 4.4 259.1 5800 0.1 0 0.1 ... ... 0
0 ... ... 167.7 4.4 172.1 14500 0.1 0 0.1 ... ... 0
0 ... ... 162.7 4.4 167.1 15000 0.1 0 0.1 ... ... 0
0 ... ... 157.7 4.4 162.1 15500 0.1 0 0.1 ... ... 0
0 ... ... 152.7 4.4 157.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 147.7 4.4 152.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 142.7 4.4 147.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 137.7 4.4 142.1 17500 0.1 0 0.1 ... ... 25
0 ... ... 132.7 4.4 137.1 18000 0.1 0 0.1 ... ... 35
0 ... ... 127.7 4.4 132.1 18500 0.1 0 0.1 ... ... 25
0 ... ... 122.7 4.4 127.1 19000 0.1 0 0.1 ... ... 87
0 ... ... 117.7 4.4 122.1 19500 0.1 0 0.1 ... ... 105
0 ... ... 112.7 4.4 117.1 20000 0.1 0 0.1 ... ... 491
0 ... ... 102.7 4.4 107.1 21000 0.1 0 0.1 ... ... 382
0 ... ... 92.7 4.4 97.1 22000 0.1 0 0.1 ... ... 1232
0 ... ... 87.7 4.4 92.1 22500 0.1 0 0.1 ... ... 214
0 ... ... 82.7 4.4 87.1 23000 0.1 0 0.1 ... ... 466
0 ... ... 77.8 4.4 82.1 23500 0.1 -0.1 0.1 ... ... 322
0 ... ... 72.8 4.4 77.1 24000 0.1 -0.1 0.1 ... ... 907
0 ... ... 67.8 4.4 72.2 24500 0.1 0 0.1 ... ... 168
0 ... ... 62.8 4.4 67.2 25000 0.1 -0.1 0.2 ... ... 6125
0 ... ... 57.8 4.4 62.2 25500 0.1 -0.1 0.2 ... ... 913
2 ... ... 52.9 4.4 57.2 26000 0.2 -0.1 0.2 ... ... 4667
13 ... ... 47.9 4.4 52.2 26500 0.2 -0.1 0.2 ... ... 1878
815 ... ... 42.9 4.4 47.3 27000 0.2 -0.1 0.3 ... ... 6413
1937 40.8 40.8 38 4.4 42.3 27500 0.3 -0.1 0.3 0.3 0.3 3775
196 ... ... 37 4.4 41.3 27600 0.3 -0.1 0.3 ... ... 1208
574 ... ... 35 4.3 39.3 27800 0.3 -0.1 0.4 ... ... 833
3296 ... ... 33.1 4.3 37.4 28000 0.3 -0.1 0.4 ... ... 5761
0 ... ... 32.1 4.3 36.4 28100 0.3 -0.1 0.4 ... ... 355
47 ... ... 31.1 4.3 35.4 28200 0.3 -0.1 0.4 ... ... 508
0 ... ... 30.1 4.3 34.4 28300 0.3 -0.2 0.5 ... ... 218
0 ... ... 29.2 4.3 33.4 28400 0.4 -0.2 0.5 0.5 0.5 256
2788 ... ... 28.2 4.2 32.4 28500 0.4 -0.2 0.5 0.5 0.5 5606
184 ... ... 27.2 4.3 31.5 28600 0.4 -0.2 0.6 ... ... 784
0 ... ... 26.3 4.2 30.5 28700 0.4 -0.2 0.6 0.5 0.5 220
0 ... ... 25.3 4.2 29.5 28800 0.5 -0.2 0.7 0.6 0.6 225
0 ... ... 24.4 4.2 28.6 28900 0.5 -0.3 0.7 0.6 0.6 218
3754 ... ... 23.5 4.1 27.6 29000 0.5 -0.3 0.8 0.7 0.7 6348
0 ... ... 22.6 4.1 26.6 29100 0.6 -0.3 0.9 0.7 0.6 198
0 ... ... 21.6 4.1 25.7 29200 0.6 -0.4 1 0.8 0.7 597
0 ... ... 20.7 4 24.7 29300 0.7 -0.4 1.1 ... ... 841
0 ... ... 19.9 4 23.8 29400 0.7 -0.5 1.2 ... ... 128
3052 21 21 19 3.9 22.9 29500 0.8 -0.5 1.3 1.3 1.3 5256
9 ... ... 18.1 3.9 22 29600 0.9 -0.6 1.4 ... ... 117
0 ... ... 17.3 3.8 21.1 29700 1 -0.6 1.6 ... ... 184
204 ... ... 16.4 3.8 20.2 29800 1.1 -0.7 1.8 1.5 1.1 251
45 ... ... 15.6 3.7 19.3 29900 1.2 -0.7 1.9 2.2 2.1 462
5021 18 18 14.8 3.6 18.4 30000 1.3 -0.8 2.1 2.2 1.4 11990
10 ... ... 14 3.6 17.6 30100 1.5 -0.9 2.3 2.1 2.1 212
3 ... ... 13.2 3.5 16.7 30200 1.6 -1 2.6 ... ... 603
14 ... ... 12.5 3.4 15.9 30300 1.8 -1 2.8 2.5 1.8 147
5 ... ... 11.7 3.4 15.1 30400 2 -1.1 3 2.3 2.2 113
1269 14.1 13.5 11 3.3 14.3 30500 2.2 -1.2 3.3 2.6 2.5 2958
38 ... ... 10.3 3.2 13.5 30600 2.4 -1.2 3.6 2.8 2.6 51
76 ... ... 9.6 3.1 12.7 30700 2.7 -1.3 3.9 2.9 2.7 162
492 11.2 8.5 9 3.1 12 30800 2.9 -1.4 4.3 3 3 148
17 ... ... 8.4 2.9 11.3 30900 3.2 -1.5 4.7 3.6 3.6 180
4815 9.9 9.2 7.8 2.9 10.6 31000 3.5 -1.6 5.1 4.5 3.6 7980
13 ... ... 7.2 2.7 9.9 31100 3.8 -1.7 5.5 5.1 3.9 241
256 ... ... 6.7 2.6 9.3 31200 4.2 -1.8 6 4.6 4.6 192
26 ... ... 6.2 2.5 8.7 31300 4.6 -1.9 6.5 5.6 5.6 312
58 6.1 6.1 5.7 2.4 8.1 31400 5 -2.1 7 ... ... 207
2565 6.6 6.5 5.3 2.3 7.5 31500 5.4 -2.2 7.6 5.6 5.6 3043
36 6.5 5.6 4.9 2.1 7 31600 5.9 -2.3 8.2 6.6 6.6 255
63 6 5 4.5 2 6.4 31700 6.3 -2.5 8.8 6.9 6.7 114
83 5.6 5.4 4.1 1.9 6 31800 6.9 -2.6 9.4 7.4 7.4 782
49 ... ... 3.8 1.7 5.5 31900 7.4 -2.8 10.1 ... ... 22
3000 5.1 4 3.5 1.6 5.1 32000 8 -2.9 10.8 10.2 9 2444
157 4.3 4.3 3.2 1.4 4.6 32100 8.5 -3 11.5 ... ... 26
271 4.1 3.7 3 1.3 4.3 32200 9.2 -3.1 12.3 ... ... 122
73 ... ... 2.7 1.2 3.9 32300 9.8 -3.3 13 ... ... 114
44 3.4 3.4 2.5 1.1 3.6 32400 10.5 -3.4 13.8 ... ... 10
2315 3.5 2.7 2.3 1 3.3 32500 11.2 -3.5 14.6 ... ... 20
7 2.6 2.4 2.1 0.9 3 32600 11.9 -3.6 15.4 ... ... 0
62 2.6 2.1 2 0.8 2.7 32700 12.6 -3.6 16.2 ... ... 0
69 2 2 1.8 0.7 2.5 32800 13.4 -3.7 17.1 ... ... 0
183 ... ... 1.6 0.7 2.3 32900 14.2 -3.8 17.9 ... ... 0
5062 2 1.5 1.5 0.6 2.1 33000 15 -3.8 18.8 ... ... 5
1690 1.9 1.7 1.4 0.5 1.9 33100 15.8 -3.9 19.7 ... ... 10
23 1.4 1.4 1.3 0.5 1.7 33200 16.6 -4 20.6 ... ... 0
208 1.5 1.4 1.2 0.4 1.6 33300 17.5 -4 21.5 ... ... 0
506 ... ... 1.1 0.4 1.5 33400 18.3 -4.1 22.4 ... ... 0
676 ... ... 1 0.3 1.3 33500 19.2 -4.1 23.3 ... ... 10
180 ... ... 1 0.3 1.2 33600 20.1 -4.1 24.2 ... ... 0
53 ... ... 0.9 0.2 1.1 33700 21 -4.2 25.2 ... ... 0
83 ... ... 0.9 0.2 1.1 33800 21.9 -4.2 26.1 ... ... 0
0 ... ... 0.8 0.2 1 33900 22.9 -4.2 27.1 ... ... 0
1913 ... ... 0.8 0.2 0.9 34000 23.8 -4.2 28 ... ... 33
0 ... ... 0.7 0.2 0.9 34100 24.7 -4.3 29 ... ... 0
326 ... ... 0.6 0.1 0.7 34500 28.6 -4.3 32.9 ... ... 0
1513 ... ... 0.5 0.1 0.6 35000 33.4 -4.4 37.8 ... ... 14
175 ... ... 0.4 0.1 0.5 35500 38.3 -4.4 42.7 ... ... 0
447 ... ... 0.4 0.1 0.4 36000 43.3 -4.4 47.6 ... ... 0
705 ... ... 0.3 0 0.3 36500 48.2 -4.4 52.6 ... ... 0
1621 ... ... 0.3 -0.1 0.3 37000 53.1 -4.4 57.5 ... ... 0
34 ... ... 0.3 0 0.3 37500 58.1 -4.4 62.5 ... ... 0
454 ... ... 0.2 0 0.2 38000 63.1 -4.4 67.5 ... ... 2
0 ... ... 0.2 -0.1 0.2 38500 68 -4.5 72.5 ... ... 0
2554 0.1 0.1 0.2 -0.1 0.1 39000 73 -4.5 77.4 ... ... 5
2666 ... ... 0.2 -0.1 0.1 40000 83 -4.4 87.4 ... ... 16
231 ... ... 0.1 0 0.1 41000 93 -4.4 97.4 ... ... 0
198 ... ... 0.1 -0.1 0.1 42000 102.9 -4.5 107.4 ... ... 0
147 ... ... 0.1 -0.1 0.1 43000 112.9 -4.4 117.3 ... ... 0
158 ... ... 0.1 0 0.1 44000 122.9 -4.4 127.3 ... ... 0
409 ... ... 0.1 0 0.1 45000 132.9 -4.4 137.3 ... ... 300
278 ... ... 0.1 0 0.1 46000 142.9 -4.4 147.3 ... ... 120
154 ... ... 0.1 0 0.1 47000 152.9 -4.4 157.3 ... ... 50
88 ... ... 0.1 0 0.1 48000 162.9 -4.4 167.3 ... ... 0
65 ... ... 0.1 0 0.1 49000 172.9 -4.4 177.3 ... ... 0
118 ... ... 0.1 0 0.1 50000 182.9 -4.4 187.3 ... ... 0
50 ... ... 0.1 0 0.1 51000 192.9 -4.4 197.3 ... ... 0
25 ... ... 0.1 0 0.1 52000 202.9 -4.4 207.3 ... ... 0
73 ... ... 0.1 0 0.1 53000 212.9 -4.4 217.3 ... ... 0
30 ... ... 0.1 0 0.1 54000 222.9 -4.4 227.3 ... ... 0
0 ... ... 0.1 0 0.1 55000 232.9 -4.4 237.3 ... ... 0
0 ... ... 0.1 0 0.1 56000 242.9 -4.4 247.3 ... ... 0
0 ... ... 0.1 0 0.1 57000 252.9 -4.4 257.3 ... ... 0
0 ... ... 0.1 0 0.1 58000 262.9 -4.4 267.3 ... ... 0
0 ... ... 0.1 0 0.1 59000 272.9 -4.4 277.3 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.