DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 306.5
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 244.2 8.3 252.5 5400 0.1 0 0.1 ... ... 0
0 ... ... 240.2 8.3 248.5 5800 0.1 0 0.1 ... ... 0
0 ... ... 153.2 8.3 161.5 14500 0.1 0 0.1 ... ... 0
0 ... ... 148.2 8.3 156.5 15000 0.1 0 0.1 ... ... 0
0 ... ... 143.2 8.3 151.5 15500 0.1 0 0.1 ... ... 0
0 ... ... 138.2 8.3 146.5 16000 0.1 0 0.1 ... ... 0
0 ... ... 133.2 8.3 141.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 128.2 8.3 136.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 123.2 8.3 131.5 17500 0.1 0 0.1 ... ... 0
0 ... ... 118.2 8.3 126.5 18000 0.1 0 0.1 ... ... 0
0 ... ... 113.2 8.3 121.5 18500 0.1 0 0.1 ... ... 0
0 ... ... 108.2 8.3 116.5 19000 0.1 0 0.1 ... ... 0
0 ... ... 103.2 8.3 111.5 19500 0.1 0 0.1 ... ... 0
0 ... ... 98.2 8.3 106.5 20000 0.1 0 0.1 ... ... 0
0 ... ... 88.2 8.3 96.5 21000 0.1 0 0.1 ... ... 0
0 ... ... 78.2 8.3 86.5 22000 0.1 0 0.1 ... ... 1024
0 ... ... 73.2 8.3 81.5 22500 0.1 0 0.1 0.1 0.1 65
0 ... ... 68.2 8.3 76.5 23000 0.1 0.1 0.1 0.1 0.1 216
0 ... ... 63.2 8.3 71.5 23500 0.1 0.1 0.1 ... ... 0
0 ... ... 58.2 8.4 66.6 24000 0.1 0.1 0.1 ... ... 53
0 ... ... 53.2 8.4 61.6 24500 0.2 0.1 0.1 ... ... 0
0 ... ... 48.3 8.4 56.6 25000 0.2 0.1 0.1 ... ... 150
0 ... ... 43.3 8.4 51.7 25500 0.2 0.1 0.2 ... ... 562
0 ... ... 38.4 8.4 46.7 26000 0.3 0 0.3 0.3 0.3 119
0 ... ... 33.5 8.4 41.8 26500 0.4 0 0.4 0.4 0.4 404
9 35.4 30.4 28.6 8.3 36.9 27000 0.5 0 0.5 0.5 0.4 708
831 31 27.6 23.8 8.2 32 27500 0.6 -0.1 0.7 0.8 0.5 4178
0 ... ... 22.9 8.2 31.1 27600 0.6 -0.1 0.7 0.8 0.6 172
0 ... ... 21 8.2 29.1 27800 0.7 -0.2 0.8 0.8 0.8 51
1010 27 22.9 19.1 8.1 27.2 28000 0.8 -0.2 1 1 0.6 3753
0 ... ... 18.2 8.1 26.3 28100 0.8 -0.3 1.1 1 0.8 301
0 ... ... 17.3 8 25.3 28200 0.9 -0.3 1.2 1 0.8 96
0 ... ... 16.4 8 24.4 28300 0.9 -0.4 1.3 1.1 0.9 56
0 ... ... 15.6 7.9 23.4 28400 1 -0.5 1.4 1.3 0.9 131
2055 22.3 18.3 14.7 7.8 22.5 28500 1.1 -0.5 1.6 1.5 0.9 5519
0 ... ... 13.9 7.7 21.6 28600 1.1 -0.7 1.8 1.6 1.2 484
0 ... ... 13.1 7.6 20.7 28700 1.2 -0.8 2 1.7 1.4 42
0 ... ... 12.4 7.5 19.8 28800 1.3 -0.9 2.2 1.6 1.3 29
0 ... ... 11.6 7.3 18.9 28900 1.5 -1 2.5 2 1.3 96
927 18.7 11.5 10.9 7.2 18.1 29000 1.6 -1.2 2.8 2.3 1.5 1936
0 ... ... 10.3 7 17.2 29100 1.8 -1.3 3.1 2.4 1.8 54
0 ... ... 9.6 6.8 16.4 29200 1.9 -1.5 3.4 2.3 2 60
0 ... ... 9 6.6 15.6 29300 2.1 -1.7 3.8 2.9 2 124
0 ... ... 8.4 6.4 14.8 29400 2.3 -2 4.3 2.6 2.3 37
398 14.4 10.1 7.9 6.1 14 29500 2.6 -2.2 4.7 3.8 2.3 900
1 12.5 12.5 7.4 5.9 13.3 29600 2.8 -2.4 5.2 2.9 2.8 27
0 ... ... 6.9 5.7 12.6 29700 3.1 -2.6 5.7 4.4 3.3 240
734 11.9 11.9 6.5 5.4 11.9 29800 3.4 -2.9 6.3 4.9 3.4 82
31 6 6 6 5.2 11.2 29900 3.7 -3.1 6.8 6.9 3.9 204
4846 11.1 5.9 5.6 5 10.6 30000 4.1 -3.4 7.4 7.4 3.9 1927
0 ... ... 5.3 4.7 10 30100 4.5 -3.6 8.1 4.9 4.4 23
3 5.6 5.6 4.9 4.5 9.4 30200 4.9 -3.9 8.7 5.2 5.2 10
14 6.7 6.7 4.6 4.3 8.8 30300 5.3 -4.1 9.4 7.2 5.8 174
5 ... ... 4.3 4 8.3 30400 5.8 -4.3 10.1 7.1 5.6 29
1181 8.1 5.8 4 3.8 7.8 30500 6.3 -4.5 10.8 8.6 6 2672
31 7.5 7.4 3.7 3.6 7.3 30600 6.8 -4.7 11.5 7.1 7.1 14
73 5.5 5.4 3.5 3.4 6.9 30700 7.4 -4.9 12.3 7.2 7.2 69
55 6.8 6.2 3.3 3.2 6.5 30800 8 -5.1 13 8.6 7.8 20
0 ... ... ... ... 6.1 30900 8.6 ... ... ... ... 0
2179 6.1 3 2.8 2.9 5.7 31000 9.2 -5.5 14.6 10.5 8.9 223
0 ... ... ... ... 5.3 31100 9.8 ... ... ... ... 0
15 5.1 4.6 ... ... 5 31200 10.5 ... ... ... ... 0
1433 4.4 2.8 2.1 2.1 4.2 31500 12.6 -6.2 18.8 ... ... 0
1720 3.3 2.6 1.5 1.6 3.1 32000 16.5 -6.8 23.3 16.2 16.2 1
359 2.2 1.5 1.2 1.1 2.3 32500 20.7 -7.2 27.9 ... ... 0
1552 1.9 1 0.9 0.8 1.7 33000 25.2 -7.5 32.7 ... ... 0
61 1.4 1.2 0.8 0.6 1.3 33500 29.8 -7.7 37.5 33.5 33.5 10
377 1 0.8 0.6 0.5 1.1 34000 34.5 -7.9 42.4 ... ... 0
21 0.8 0.8 0.5 0.4 0.9 34500 39.3 -8 47.3 ... ... 0
307 0.7 0.5 0.5 0.3 0.8 35000 44.2 -8 52.2 ... ... 0
20 0.5 0.5 0.4 0.3 0.7 35500 49.1 -8.1 57.1 ... ... 0
2 0.5 0.5 0.4 0.2 0.6 36000 54 -8.1 62.1 ... ... 0
0 ... ... 0.3 0.2 0.5 36500 58.9 -8.1 67 ... ... 0
0 ... ... 0.3 0.1 0.4 37000 63.8 -8.2 72 ... ... 0
0 ... ... 0.3 0.1 0.4 38000 73.7 -8.2 81.9 ... ... 0
0 ... ... 0.2 0.1 0.3 39000 83.7 -8.2 91.9 ... ... 0
0 ... ... 0.2 0.1 0.3 40000 93.6 -8.3 101.9 ... ... 0
0 ... ... 0.2 0.1 0.2 41000 103.6 -8.2 111.8 ... ... 0
0 ... ... 0.1 0.1 0.2 42000 113.6 -8.3 121.8 ... ... 0
0 ... ... 0.1 0.1 0.2 43000 123.6 -8.3 131.8 ... ... 0
0 ... ... 0.1 0.1 0.1 44000 133.5 -8.3 141.8 ... ... 0
2 0.1 0.1 0.1 0.1 0.1 45000 143.5 -8.3 151.8 ... ... 0
0 ... ... 0.1 0.1 0.1 46000 153.5 -8.3 161.8 ... ... 0
0 ... ... 0.1 0.1 0.1 47000 163.5 -8.3 171.8 ... ... 0
0 ... ... 0.1 0.1 0.1 48000 173.5 -8.3 181.8 ... ... 0
0 ... ... 0.1 0.1 0.1 49000 183.5 -8.3 191.8 ... ... 0
0 ... ... 0.1 0 0.1 50000 193.5 -8.3 201.8 ... ... 0
25 0.1 0.1 0.1 0 0.1 51000 203.5 -8.3 211.8 ... ... 0
25 0.1 0.1 0.1 0 0.1 52000 213.5 -8.3 221.8 ... ... 0
0 ... ... 0.1 0 0.1 53000 223.5 -8.3 231.8 ... ... 0
0 ... ... 0.1 0 0.1 54000 233.5 -8.3 241.8 ... ... 0
0 ... ... 0.1 0 0.1 55000 243.5 -8.3 251.8 ... ... 0
0 ... ... 0.1 0 0.1 56000 253.5 -8.3 261.8 ... ... 0
0 ... ... 0.1 0 0.1 57000 263.5 -8.3 271.8 ... ... 0
0 ... ... 0.1 0 0.1 58000 273.5 -8.3 281.8 ... ... 0
0 ... ... 0.1 0 0.1 59000 283.5 -8.3 291.8 ... ... 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.