DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 315.1
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 ... ... 260.1 1.1 261.1 5400 0.1 0 0.1 ... ... 0
0 ... ... 256.1 1.1 257.1 5800 0.1 0 0.1 ... ... 0
0 ... ... 169.1 1.1 170.1 14500 0.1 0 0.1 ... ... 0
0 ... ... 164.1 1.1 165.1 15000 0.1 0 0.1 ... ... 0
0 ... ... 159.1 1.1 160.1 15500 0.1 0 0.1 ... ... 0
0 ... ... 154.1 1.1 155.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 149.1 1.1 150.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 144.1 1.1 145.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 139.1 1.1 140.1 17500 0.1 0 0.1 ... ... 25
0 ... ... 134.1 1.1 135.1 18000 0.1 0 0.1 ... ... 35
0 ... ... 129.1 1.1 130.1 18500 0.1 0 0.1 ... ... 25
0 ... ... 124.1 1.1 125.1 19000 0.1 0 0.1 ... ... 87
0 ... ... 119.1 1.1 120.1 19500 0.1 0 0.1 ... ... 105
0 ... ... 114.1 1.1 115.1 20000 0.1 0 0.1 ... ... 491
0 ... ... 104.1 1.1 105.1 21000 0.1 0 0.1 ... ... 382
0 ... ... 94.1 1.1 95.1 22000 0.1 0 0.1 ... ... 1232
0 ... ... 89.1 1.1 90.1 22500 0.1 0 0.1 ... ... 214
0 ... ... 84.1 1.1 85.1 23000 0.1 0 0.1 ... ... 456
0 ... ... 79.1 1.1 80.1 23500 0.1 0 0.1 ... ... 322
0 ... ... 74.1 1.1 75.1 24000 0.1 0 0.1 ... ... 907
0 ... ... 69.1 1.1 70.1 24500 0.1 0 0.1 ... ... 168
0 ... ... 64.1 1.1 65.1 25000 0.1 0 0.1 ... ... 6125
0 ... ... 59.1 1.1 60.1 25500 0.1 0 0.1 ... ... 999
0 ... ... 54.1 1.1 55.1 26000 0.1 0 0.1 0.1 0.1 4766
0 ... ... 49.1 1.1 50.1 26500 0.1 0 0.1 0.1 0.1 1878
144 ... ... 44.1 1.1 45.1 27000 0.1 0 0.1 0.1 0.1 6413
1299 ... ... 39.1 1.1 40.1 27500 0.1 0 0.1 ... ... 3482
152 ... ... 38.1 1.1 39.1 27600 0.1 0 0.1 ... ... 1208
499 ... ... 36.1 1.1 37.1 27800 0.1 0 0.1 ... ... 833
2610 34.8 34.2 34.1 1.1 35.1 28000 0.1 0 0.1 ... ... 5766
0 ... ... 33.1 1.1 34.1 28100 0.1 0 0.1 ... ... 355
0 ... ... 32.1 1.1 33.1 28200 0.1 0 0.1 ... ... 508
0 ... ... 31.1 1.1 32.1 28300 0.1 0 0.1 ... ... 218
0 ... ... 30.1 1.1 31.1 28400 0.1 0 0.1 ... ... 256
2667 ... ... 29.1 1.1 30.1 28500 0.1 0 0.1 ... ... 5403
184 ... ... 28.1 1.1 29.1 28600 0.1 0 0.1 ... ... 784
0 ... ... 27.1 1.1 28.1 28700 0.1 0 0.1 ... ... 229
0 ... ... 26.1 1.1 27.1 28800 0.1 0 0.1 ... ... 225
0 ... ... 25.1 1.1 26.1 28900 0.1 0 0.1 ... ... 218
3704 ... ... 24.1 1.1 25.1 29000 0.1 0 0.1 ... ... 6309
0 ... ... 23.1 1.1 24.1 29100 0.1 0 0.1 ... ... 179
0 ... ... 22.1 1.1 23.1 29200 0.1 0 0.1 ... ... 634
0 ... ... 21.1 1.1 22.1 29300 0.1 0 0.1 ... ... 690
0 ... ... 20.1 1.1 21.1 29400 0.1 0 0.1 ... ... 128
2748 19.9 19.9 19.1 1 20.1 29500 0.1 -0.1 0.1 0.1 0.1 5229
9 ... ... 18.1 1 19.1 29600 0.1 0 0.1 ... ... 144
0 ... ... 17.1 1 18.1 29700 0.1 0 0.1 ... ... 295
204 ... ... 16.1 1 17.1 29800 0.1 0 0.1 0.1 0.1 333
45 ... ... 15.2 1 16.1 29900 0.2 0 0.2 ... ... 526
4895 ... ... 14.2 1 15.1 30000 0.1 -0.1 0.2 0.1 0.1 10425
10 ... ... 13.2 1 14.1 30100 0.1 -0.1 0.2 0.1 0.1 283
3 ... ... 12.2 0.9 13.1 30200 0.1 -0.2 0.2 0.1 0.1 762
14 ... ... 11.2 0.9 12.1 30300 0.1 -0.2 0.2 0.2 0.1 324
5 ... ... 10.3 0.9 11.1 30400 0.3 0 0.3 ... ... 262
1262 8.9 8.9 9.3 0.8 10.1 30500 0.1 -0.2 0.3 0.1 0.1 2130
38 ... ... 8.4 0.8 9.1 30600 0.2 -0.2 0.4 0.2 0.2 496
76 ... ... 7.4 0.7 8.1 30700 0.4 0 0.4 ... ... 338
491 ... ... 6.5 0.6 7.1 30800 0.5 0 0.5 ... ... 661
17 ... ... 5.7 0.5 6.1 30900 0.7 0 0.7 ... ... 234
4287 5.1 3.3 4.8 0.3 5.1 31000 0.2 -0.7 0.8 0.6 0.2 8191
15 ... ... 4 0.2 4.1 31100 0.3 -0.7 1 0.6 0.3 279
256 ... ... 3.2 -0.1 3.1 31200 0.6 -0.6 1.2 0.7 0.6 753
25 ... ... 2.5 -0.4 2.1 31300 0.6 -1 1.5 1.1 0.5 514
311 1.5 0.6 1.9 -0.8 1.1 31400 0.4 -1.6 1.9 1.7 0.4 1068
4080 1 0.2 1.5 -1.4 0.1 31500 0.1 -2.4 2.5 1.5 0.1 2686
1006 0.3 0.1 1.1 -1 0.1 31600 0.9 -2.2 3.1 3.3 3.3 269
1018 0.5 0.5 0.9 -0.4 0.5 31700 1.9 -1.9 3.8 ... ... 156
1177 0.1 0.1 0.7 -0.6 0.1 31800 2.9 -1.8 4.7 4.3 3.3 1317
154 ... ... 0.5 0 0.5 31900 3.9 -1.6 5.5 ... ... 215
3477 0.1 0.1 0.4 -0.3 0.1 32000 4.9 -1.5 6.4 6.2 4.9 3843
171 ... ... 0.3 0 0.3 32100 5.9 -1.4 7.3 ... ... 117
266 ... ... 0.3 0 0.3 32200 6.9 -1.4 8.3 ... ... 144
94 ... ... 0.2 0 0.2 32300 7.9 -1.3 9.2 8 8 496
150 ... ... 0.2 0 0.2 32400 8.9 -1.3 10.2 ... ... 59
1259 0.1 0.1 0.2 -0.1 0.1 32500 9.9 -1.2 11.1 11.1 10.3 1651
53 ... ... 0.1 0 0.1 32600 10.9 -1.2 12.1 ... ... 317
108 ... ... 0.1 0 0.1 32700 11.9 -1.2 13.1 ... ... 10
230 0.1 0.1 0.1 -0.1 0.1 32800 12.9 -1.2 14.1 ... ... 10
301 0.1 0.1 0.1 -0.1 0.1 32900 13.9 -1.2 15.1 ... ... 20
3374 0.1 0.1 0.1 0 0.1 33000 14.9 -1.2 16.1 ... ... 803
984 ... ... 0.1 0 0.1 33100 15.9 -1.2 17.1 ... ... 10
400 ... ... 0.1 0 0.1 33200 16.9 -1.2 18.1 ... ... 0
388 ... ... 0.1 0 0.1 33300 17.9 -1.2 19.1 ... ... 0
506 ... ... 0.1 0 0.1 33400 18.9 -1.2 20.1 ... ... 0
978 ... ... 0.1 0 0.1 33500 19.9 -1.2 21.1 ... ... 12
99 ... ... 0.1 0 0.1 33600 20.9 -1.2 22.1 ... ... 1
153 ... ... 0.1 0 0.1 33700 21.9 -1.2 23.1 ... ... 0
88 ... ... 0.1 0 0.1 33800 22.9 -1.2 24.1 ... ... 0
73 ... ... 0.1 0 0.1 33900 23.9 -1.2 25.1 ... ... 0
1617 ... ... 0.1 0 0.1 34000 24.9 -1.2 26.1 ... ... 29
73 ... ... 0.1 0 0.1 34100 25.9 -1.2 27.1 ... ... 0
30 ... ... 0.1 0 0.1 34200 26.9 -1.2 28.1 ... ... 0
0 ... ... 0.1 0 0.1 34300 27.9 -1.2 29.1 ... ... 0
0 ... ... 0.1 0 0.1 34400 28.9 -1.2 30.1 ... ... 0
398 ... ... 0.1 0 0.1 34500 29.9 -1.2 31.1 ... ... 0
0 ... ... 0.1 0 0.1 34600 30.9 -1.2 32.1 ... ... 0
30 ... ... 0.1 0 0.1 34700 31.9 -1.2 33.1 ... ... 0
2377 ... ... 0.1 0 0.1 35000 34.9 -1.2 36.1 ... ... 14
196 ... ... 0.1 0 0.1 35500 39.9 -1.2 41.1 ... ... 0
450 ... ... 0.1 0 0.1 36000 44.9 -1.2 46.1 ... ... 0
705 ... ... 0.1 0 0.1 36500 49.9 -1.2 51.1 ... ... 0
1621 ... ... 0.1 0 0.1 37000 54.9 -1.2 56.1 ... ... 0
38 ... ... 0.1 0 0.1 37500 59.9 -1.2 61.1 ... ... 0
458 ... ... 0.1 0 0.1 38000 64.9 -1.2 66.1 ... ... 0
0 ... ... 0.1 0 0.1 38500 69.9 -1.2 71.1 ... ... 0
2450 ... ... 0.1 0 0.1 39000 74.9 -1.2 76.1 ... ... 5
0 ... ... 0.1 0 0.1 39500 79.9 -1.2 81.1 ... ... 0
2663 ... ... 0.1 0 0.1 40000 84.9 -1.2 86.1 ... ... 16
231 ... ... 0.1 0 0.1 41000 94.9 -1.2 96.1 ... ... 0
198 ... ... 0.1 0 0.1 42000 104.9 -1.2 106.1 ... ... 0
147 ... ... 0.1 0 0.1 43000 114.9 -1.2 116.1 ... ... 0
158 ... ... 0.1 0 0.1 44000 124.9 -1.2 126.1 ... ... 0
409 ... ... 0.1 0 0.1 45000 134.9 -1.2 136.1 ... ... 300
278 ... ... 0.1 0 0.1 46000 144.9 -1.2 146.1 ... ... 120
154 ... ... 0.1 0 0.1 47000 154.9 -1.2 156.1 ... ... 50
88 ... ... 0.1 0 0.1 48000 164.9 -1.2 166.1 ... ... 0
65 ... ... 0.1 0 0.1 49000 174.9 -1.2 176.1 ... ... 0
118 ... ... 0.1 0 0.1 50000 184.9 -1.2 186.1 ... ... 0
50 ... ... 0.1 0 0.1 51000 194.9 -1.2 196.1 ... ... 0
25 ... ... 0.1 0 0.1 52000 204.9 -1.2 206.1 ... ... 0
73 ... ... 0.1 0 0.1 53000 214.9 -1.2 216.1 ... ... 0
30 ... ... 0.1 0 0.1 54000 224.9 -1.2 226.1 ... ... 0
0 ... ... 0.1 0 0.1 55000 234.9 -1.2 236.1 ... ... 0
0 ... ... 0.1 0 0.1 56000 244.9 -1.2 246.1 ... ... 0
0 ... ... 0.1 0 0.1 57000 254.9 -1.2 256.1 ... ... 0
0 ... ... 0.1 0 0.1 58000 264.9 -1.2 266.1 ... ... 0
0 ... ... 0.1 0 0.1 59000 274.9 -1.2 276.1 ... ... 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.