DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 281
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 ... ... 222.9 4.1 227 5400 0.1 0 0.1 ... ... 0
0 ... ... 218.9 4.1 223 5800 0.1 0 0.1 ... ... 0
0 ... ... 131.9 4.1 136 14500 0.1 0 0.1 ... ... 0
0 ... ... 126.9 4.1 131 15000 0.1 0 0.1 ... ... 0
0 ... ... 121.9 4.1 126 15500 0.1 0 0.1 ... ... 0
0 ... ... 116.9 4.1 121 16000 0.1 0 0.1 ... ... 0
0 ... ... 111.9 4.1 116 16500 0.1 0 0.1 ... ... 0
0 ... ... 106.9 4.1 111 17000 0.1 0 0.1 ... ... 0
0 ... ... 101.9 4.1 106 17500 0.1 0 0.1 ... ... 0
0 ... ... 96.9 4.1 101 18000 0.1 0 0.1 ... ... 0
0 ... ... 91.9 4.1 96 18500 0.1 0 0.1 ... ... 0
0 ... ... 86.9 4.1 91 19000 0.1 0 0.1 ... ... 0
0 ... ... 81.9 4.1 86 19500 0.1 0 0.1 ... ... 0
0 ... ... 76.9 4.1 81 20000 0.1 0 0.1 ... ... 48
0 ... ... 66.9 4.1 71 21000 0.1 0 0.1 ... ... 72
0 ... ... 56.9 4.1 61 22000 0.1 0 0.1 ... ... 34
0 ... ... 51.9 4.1 56 22500 0.1 0 0.1 ... ... 50
0 ... ... 46.9 4.1 51 23000 0.1 0 0.1 ... ... 7
0 ... ... 42 4.1 46 23500 0.1 0 0.1 ... ... 71
0 ... ... 37 4.1 41.1 24000 0.1 -0.1 0.2 ... ... 586
0 ... ... 32.1 4.1 36.1 24500 0.2 -0.1 0.2 0.2 0.2 105
0 ... ... 27.2 4 31.2 25000 0.2 -0.1 0.3 ... ... 2904
0 ... ... 22.3 4 26.3 25500 0.4 -0.2 0.5 ... ... 783
2 ... ... 17.7 3.8 21.5 26000 0.5 -0.3 0.8 0.7 0.5 6010
13 ... ... 13.3 3.5 16.8 26500 0.9 -0.6 1.5 1.1 0.9 2794
813 ... ... 9.5 3 12.5 27000 1.5 -1.2 2.7 2.2 1.5 9280
3514 8.7 7.5 6.5 2.3 8.8 27500 2.8 -1.8 4.6 3.9 2.7 7719
199 ... ... 6 2.2 8.2 27600 3.2 -2 5.1 4 3.9 1026
682 6.8 5.9 5.1 1.9 7 27800 4 -2.2 6.2 4.4 3.9 162
6436 6 5.1 4.3 1.7 6 28000 5 -2.4 7.4 6 4.8 7737
0 ... ... ... ... 5.1 28200 6.1 ... ... ... ... 0
6944 4.1 3.5 2.8 1.2 4 28500 8 -3 10.9 ... ... 4104
268 3.4 3.4 2.6 1.1 3.7 28600 8.7 -3 11.7 ... ... 78
5289 2.8 2.6 1.9 0.8 2.7 29000 11.6 -3.3 14.9 ... ... 4269
3443 1.9 1.6 1.3 0.5 1.8 29500 15.7 -3.6 19.3 ... ... 2752
7676 1.3 1 0.9 0.3 1.2 30000 20.2 -3.8 23.9 ... ... 3740
1124 0.8 0.8 0.7 0.2 0.9 30500 24.8 -3.9 28.7 ... ... 431
4588 ... ... 0.5 0.2 0.7 31000 29.6 -4 33.6 ... ... 2131
1892 ... ... 0.5 0.1 0.6 31500 34.5 -4 38.5 ... ... 27
3913 ... ... 0.4 0.1 0.5 32000 39.4 -4 43.4 ... ... 540
561 ... ... 0.3 0.1 0.4 32500 44.3 -4 48.3 ... ... 0
3370 ... ... 0.3 0 0.3 33000 49.2 -4.1 53.3 ... ... 2
93 ... ... 0.3 0.1 0.3 33500 54.2 -4.1 58.3 ... ... 0
2327 ... ... 0.3 0.1 0.3 34000 59.2 -4.1 63.2 ... ... 19
115 ... ... 0.2 0.1 0.3 34500 64.2 -4.1 68.2 ... ... 0
2461 ... ... 0.2 0 0.2 35000 69.1 -4.1 73.2 ... ... 14
28 ... ... 0.2 0 0.2 35500 74.1 -4.1 78.2 ... ... 0
419 ... ... 0.2 0 0.2 36000 79.1 -4.1 83.2 ... ... 0
81 ... ... 0.2 0 0.2 36500 84.1 -4.1 88.2 ... ... 0
2081 ... ... 0.2 0 0.2 37000 89.1 -4.1 93.1 ... ... 0
428 ... ... 0.1 0.1 0.2 38000 99 -4.1 103.1 ... ... 0
2603 ... ... 0.1 0 0.1 39000 109 -4.1 113.1 ... ... 5
2570 ... ... 0.1 0 0.1 40000 119 -4.1 123.1 ... ... 16
84 ... ... 0.1 0 0.1 41000 129 -4.1 133.1 ... ... 0
47 ... ... 0.1 0 0.1 42000 139 -4.1 143.1 ... ... 0
147 ... ... 0.1 0 0.1 43000 149 -4.1 153.1 ... ... 0
98 ... ... 0.1 0 0.1 44000 159 -4.1 163.1 ... ... 0
416 ... ... 0.1 0 0.1 45000 169 -4.1 173.1 ... ... 300
173 ... ... 0.1 0 0.1 46000 179 -4.1 183.1 ... ... 120
144 ... ... 0.1 0 0.1 47000 189 -4.1 193.1 ... ... 50
88 ... ... 0.1 0 0.1 48000 199 -4.1 203.1 ... ... 0
65 ... ... 0.1 0 0.1 49000 209 -4.1 213.1 ... ... 0
73 ... ... 0.1 0 0.1 50000 219 -4.1 223.1 ... ... 0
1 ... ... 0.1 0 0.1 51000 229 -4.1 233.1 ... ... 0
0 ... ... 0.1 0 0.1 52000 239 -4.1 243.1 ... ... 0
73 ... ... 0.1 0 0.1 53000 249 -4.1 253.1 ... ... 0
0 ... ... 0.1 0 0.1 54000 259 -4.1 263.1 ... ... 0
0 ... ... 0.1 0 0.1 55000 269 -4.1 273.1 ... ... 0
0 ... ... 0.1 0 0.1 56000 279 -4.1 283.1 ... ... 0
0 ... ... 0.1 0 0.1 57000 289 -4.1 293.1 ... ... 0
0 ... ... 0.1 0 0.1 58000 299 -4.1 303.1 ... ... 0
0 ... ... 0.1 0 0.1 59000 309 -4.1 313.1 ... ... 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.