DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 316.9
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 ... ... 266 -3.1 262.9 5400 0.1 0 0.1 ... ... 0
0 ... ... 262 -3.1 258.9 5800 0.1 0 0.1 ... ... 0
0 ... ... 175 -3.1 171.9 14500 0.1 0 0.1 ... ... 0
0 ... ... 170 -3.1 166.9 15000 0.1 0 0.1 ... ... 0
0 ... ... 165 -3.1 161.9 15500 0.1 0 0.1 ... ... 0
0 ... ... 160 -3.1 156.9 16000 0.1 0 0.1 ... ... 0
0 ... ... 155 -3.1 151.9 16500 0.1 0 0.1 ... ... 0
0 ... ... 150 -3.1 146.9 17000 0.1 0 0.1 ... ... 0
0 ... ... 145 -3.1 141.9 17500 0.1 0 0.1 ... ... 25
0 ... ... 140 -3.1 136.9 18000 0.1 0 0.1 ... ... 35
0 ... ... 135 -3.1 131.9 18500 0.1 0 0.1 ... ... 25
0 ... ... 130 -3.1 126.9 19000 0.1 0 0.1 ... ... 87
0 ... ... 125 -3.1 121.9 19500 0.1 0 0.1 ... ... 105
0 ... ... 120 -3.1 116.9 20000 0.1 0 0.1 ... ... 491
0 ... ... 110 -3.1 106.9 21000 0.1 0 0.1 ... ... 382
0 ... ... 100 -3.1 96.9 22000 0.1 0 0.1 ... ... 1232
0 ... ... 95 -3.1 91.9 22500 0.1 0 0.1 ... ... 214
0 ... ... 90 -3.1 86.9 23000 0.1 0 0.1 ... ... 466
0 ... ... 85 -3.1 81.9 23500 0.1 0 0.1 ... ... 322
0 ... ... 80 -3.1 76.9 24000 0.1 0 0.1 ... ... 907
0 ... ... 75 -3.1 71.9 24500 0.1 0 0.1 ... ... 168
0 ... ... 70 -3.1 66.9 25000 0.1 0 0.1 ... ... 6125
0 ... ... 65.1 -3.2 61.9 25500 0.1 0 0.1 ... ... 913
2 ... ... 60.1 -3.2 56.9 26000 0.1 -0.1 0.1 ... ... 4666
13 ... ... 55.1 -3.1 52 26500 0.1 -0.1 0.1 0.1 0.1 1878
815 ... ... 50.1 -3.2 47 27000 0.1 0 0.1 0.1 0.1 6413
1937 ... ... 45.2 -3.2 42 27500 0.1 -0.1 0.2 0.2 0.1 3675
196 ... ... 44.2 -3.2 41 27600 0.2 -0.1 0.2 ... ... 1208
574 ... ... 42.2 -3.2 39 27800 0.2 -0.1 0.2 ... ... 833
3288 ... ... 40.2 -3.2 37 28000 0.2 -0.1 0.2 0.2 0.2 5761
0 ... ... 39.2 -3.2 36 28100 0.2 -0.1 0.2 ... ... 355
47 ... ... 38.2 -3.2 35 28200 0.2 -0.1 0.2 ... ... 508
0 ... ... 37.2 -3.1 34.1 28300 0.2 -0.1 0.2 ... ... 218
0 ... ... 36.2 -3.1 33.1 28400 0.2 -0.1 0.2 ... ... 256
2788 ... ... 35.2 -3.2 32.1 28500 0.2 -0.1 0.2 0.2 0.2 5606
184 ... ... 34.2 -3.2 31.1 28600 0.2 -0.1 0.2 ... ... 784
0 ... ... 33.2 -3.2 30.1 28700 0.2 -0.1 0.2 ... ... 220
0 ... ... 32.2 -3.2 29.1 28800 0.2 -0.1 0.3 ... ... 225
0 ... ... 31.2 -3.2 28.1 28900 0.2 -0.1 0.3 ... ... 218
3752 27 27 30.3 -3.2 27.1 29000 0.2 -0.1 0.3 ... ... 6346
0 ... ... 29.3 -3.2 26.1 29100 0.2 -0.1 0.3 ... ... 198
0 ... ... 28.3 -3.2 25.1 29200 0.3 -0.1 0.3 ... ... 603
0 ... ... 27.3 -3.2 24.2 29300 0.3 -0.1 0.3 ... ... 863
0 ... ... 26.3 -3.1 23.2 29400 0.3 -0.1 0.4 ... ... 128
3052 ... ... 25.4 -3.2 22.2 29500 0.4 -0.1 0.4 0.5 0.5 5256
9 ... ... 24.4 -3.2 21.3 29600 0.4 -0.1 0.4 ... ... 133
0 ... ... 23.5 -3.2 20.3 29700 0.4 -0.1 0.5 0.5 0.5 201
204 ... ... 22.5 -3.2 19.4 29800 0.5 -0.1 0.5 0.5 0.5 259
45 ... ... 21.6 -3.2 18.4 29900 0.6 0 0.6 0.6 0.5 473
4972 17.3 17.3 20.6 -3.1 17.5 30000 0.6 -0.1 0.7 0.7 0.6 10956
10 ... ... 19.7 -3.2 16.6 30100 0.7 0 0.7 0.8 0.7 212
3 ... ... 18.8 -3.2 15.7 30200 0.8 0 0.8 0.8 0.8 603
14 ... ... 17.9 -3.1 14.8 30300 0.9 0 0.9 1.2 1.2 147
5 ... ... 17 -3.1 13.9 30400 1 0 1 1.4 1 113
1269 14 14 16.1 -3.1 13.1 30500 1.2 0.1 1.1 1.5 1.5 3385
38 ... ... 15.2 -3 12.3 30600 1.4 0.1 1.3 1.3 1.3 52
76 ... ... 14.4 -3 11.4 30700 1.6 0.2 1.4 1.5 1.4 175
492 ... ... 13.6 -2.9 10.7 30800 1.8 0.2 1.6 1.8 1.6 138
17 ... ... 12.8 -2.9 9.9 30900 2 0.3 1.8 ... ... 183
4815 ... ... 12 -2.8 9.2 31000 2.3 0.3 2 2.7 2.2 7822
13 ... ... 11.2 -2.8 8.5 31100 2.6 0.4 2.2 ... ... 321
256 ... ... 10.5 -2.7 7.8 31200 2.9 0.5 2.5 2.9 2.8 202
26 ... ... 9.8 -2.6 7.2 31300 3.3 0.6 2.8 3 3 322
58 ... ... 9.1 -2.5 6.6 31400 3.7 0.7 3.1 3.4 3.3 207
2771 7.2 7.2 8.4 -2.4 6.1 31500 4.2 0.8 3.4 4.6 4.2 3172
36 ... ... 7.8 -2.3 5.5 31600 4.6 0.8 3.8 4.8 4.7 263
63 ... ... 7.2 -2.2 5 31700 5.1 0.9 4.2 ... ... 114
84 4.8 4.8 6.7 -2.1 4.6 31800 5.7 1 4.7 5.4 5.1 782
49 ... ... 6.1 -2 4.1 31900 6.2 1.1 5.1 6.5 5.5 32
2936 4.1 4 5.6 -1.9 3.7 32000 6.8 1.2 5.6 ... ... 2436
157 ... ... 5.2 -1.9 3.3 32100 7.4 1.3 6.2 ... ... 26
260 ... ... 4.7 -1.7 3 32200 8.1 1.4 6.7 ... ... 122
72 ... ... 4.3 -1.6 2.7 32300 8.8 1.5 7.3 ... ... 114
44 ... ... 3.9 -1.5 2.4 32400 9.5 1.6 7.9 ... ... 10
2230 ... ... 3.5 -1.4 2.1 32500 10.2 1.7 8.5 ... ... 21
7 ... ... 3.2 -1.3 1.9 32600 11 1.9 9.2 ... ... 0
67 2.8 2.8 2.9 -1.2 1.7 32700 11.8 2 9.9 ... ... 0
108 ... ... 2.6 -1.1 1.5 32800 12.6 2 10.6 ... ... 0
183 ... ... 2.4 -1 1.4 32900 13.5 2.1 11.4 ... ... 0
4946 1.2 1.2 2.1 -0.9 1.2 33000 14.3 2.2 12.1 ... ... 5
1690 ... ... 1.9 -0.8 1.1 33100 15.2 2.3 12.9 ... ... 10
30 ... ... 1.7 -0.8 1 33200 16.1 2.4 13.7 ... ... 0
208 ... ... 1.6 -0.7 0.9 33300 17 2.4 14.6 ... ... 0
506 1 1 1.4 -0.6 0.8 33400 17.9 2.5 15.4 ... ... 0
780 ... ... 1.3 -0.6 0.7 33500 18.8 2.6 16.3 ... ... 10
180 ... ... 1.2 -0.5 0.7 33600 19.8 2.6 17.2 ... ... 0
53 ... ... 1.1 -0.5 0.6 33700 20.7 2.7 18.1 ... ... 0
83 ... ... 1 -0.4 0.6 33800 21.7 2.7 19 ... ... 0
0 ... ... 0.9 -0.4 0.5 33900 22.6 2.7 19.9 ... ... 0
1913 0.8 0.6 0.8 -0.3 0.5 34000 23.6 2.8 20.8 ... ... 33
0 ... ... 0.8 -0.3 0.5 34100 24.6 2.8 21.8 ... ... 0
326 ... ... 0.6 -0.3 0.4 34500 28.5 2.9 25.6 ... ... 0
1514 0.4 0.3 0.5 -0.2 0.3 35000 33.4 3 30.4 ... ... 14
175 ... ... 0.4 -0.2 0.2 35500 38.3 3 35.3 ... ... 0
447 0.3 0.3 0.3 -0.1 0.2 36000 43.3 3 40.3 ... ... 0
705 ... ... 0.3 -0.1 0.2 36500 48.3 3 45.3 ... ... 0
1621 ... ... 0.3 -0.1 0.2 37000 53.2 3 50.2 ... ... 0
34 ... ... 0.2 -0.1 0.2 37500 58.2 3.1 55.2 ... ... 0
454 0.1 0.1 0.2 -0.1 0.1 38000 63.2 3.1 60.1 ... ... 2
0 ... ... 0.2 -0.1 0.1 38500 68.2 3.1 65.1 ... ... 0
2554 ... ... 0.1 -0.1 0.1 39000 73.1 3.1 70.1 ... ... 5
2666 ... ... 0.1 -0.1 0.1 40000 83.1 3.1 80.1 ... ... 16
231 ... ... 0.1 0 0.1 41000 93.1 3.1 90 ... ... 0
198 ... ... 0.1 0 0.1 42000 103.1 3.1 100 ... ... 0
147 ... ... 0.1 0 0.1 43000 113.1 3.1 110 ... ... 0
158 ... ... 0.1 0 0.1 44000 123.1 3.1 120 ... ... 0
409 ... ... 0.1 0 0.1 45000 133.1 3.1 130 ... ... 300
278 ... ... 0.1 0 0.1 46000 143.1 3.1 140 ... ... 120
154 ... ... 0.1 0 0.1 47000 153.1 3.1 150 ... ... 50
88 ... ... 0.1 0 0.1 48000 163.1 3.1 160 ... ... 0
65 ... ... 0.1 0 0.1 49000 173.1 3.1 170 ... ... 0
118 ... ... 0.1 0 0.1 50000 183.1 3.1 180 ... ... 0
50 ... ... 0.1 0 0.1 51000 193.1 3.1 190 ... ... 0
25 ... ... 0.1 0 0.1 52000 203.1 3.1 200 ... ... 0
73 ... ... 0.1 0 0.1 53000 213.1 3.1 210 ... ... 0
30 ... ... 0.1 0 0.1 54000 223.1 3.1 220 ... ... 0
0 ... ... 0.1 0 0.1 55000 233.1 3.1 230 ... ... 0
0 ... ... 0.1 0 0.1 56000 243.1 3.1 240 ... ... 0
0 ... ... 0.1 0 0.1 57000 253.1 3.1 250 ... ... 0
0 ... ... 0.1 0 0.1 58000 263.1 3.1 260 ... ... 0
0 ... ... 0.1 0 0.1 59000 273.1 3.1 270 ... ... 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.