DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 317.6
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 ... ... 267.6 0 267.6 5400 0.1 0 0.1 ... ... 0
0 ... ... 263.6 0 263.6 5800 0.1 0 0.1 ... ... 0
0 ... ... 176.6 0 176.6 14500 0.1 0 0.1 ... ... 0
0 ... ... 171.6 0 171.6 15000 0.1 0 0.1 ... ... 0
0 ... ... 166.6 0 166.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 161.6 0 161.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 156.6 0 156.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 151.6 0 151.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 146.6 0 146.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 141.6 0 141.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 136.6 0 136.6 18500 0.1 0 0.1 ... ... 25
0 ... ... 131.6 0 131.6 19000 0.1 0 0.1 ... ... 56
0 ... ... 126.6 0 126.6 19500 0.1 0 0.1 ... ... 25
0 ... ... 121.6 0 121.6 20000 0.1 0 0.1 ... ... 446
0 ... ... 111.6 0 111.6 21000 0.1 0 0.1 ... ... 327
0 ... ... 101.6 0 101.6 22000 0.1 0 0.1 ... ... 1236
0 ... ... 96.6 0 96.6 22500 0.1 0 0.1 ... ... 219
0 ... ... 91.7 0 91.7 23000 0.1 0 0.1 ... ... 464
0 ... ... 86.7 0 86.7 23500 0.2 0 0.2 ... ... 322
0 ... ... 81.7 0 81.7 24000 0.2 0 0.2 ... ... 690
0 ... ... 76.7 0 76.7 24500 0.2 0 0.2 ... ... 153
0 ... ... 71.7 0 71.7 25000 0.2 0 0.2 ... ... 6270
0 ... ... 66.8 0 66.8 25500 0.3 0 0.3 ... ... 957
2 ... ... 61.8 0 61.8 26000 0.3 0 0.3 ... ... 4355
13 ... ... 56.8 0 56.8 26500 0.3 0 0.3 0.3 0.3 2190
815 ... ... 51.9 0 51.9 27000 0.4 0.1 0.4 0.4 0.4 8242
1952 ... ... 47 0 47 27500 0.4 0 0.4 ... ... 3752
196 ... ... 46 0 46 27600 0.4 0 0.4 ... ... 1158
574 ... ... 44 0 44 27800 0.5 0 0.5 ... ... 789
3301 ... ... 42 0 42 28000 0.5 -0.1 0.5 0.5 0.5 5946
0 ... ... 41.1 0 41.1 28100 0.5 0 0.5 ... ... 336
47 ... ... 40.1 0 40.1 28200 0.5 0 0.5 ... ... 419
0 ... ... 39.1 0 39.1 28300 0.6 0 0.6 ... ... 79
0 ... ... 38.1 0 38.1 28400 0.6 0 0.6 ... ... 151
4791 ... ... 37.1 0 37.1 28500 0.6 0 0.6 0.6 0.6 5191
187 ... ... 36.1 0 36.1 28600 0.6 0 0.6 ... ... 779
0 ... ... 35.2 0 35.2 28700 0.6 0 0.6 ... ... 106
0 ... ... 34.2 0 34.2 28800 0.6 0 0.6 ... ... 100
0 ... ... 33.2 0 33.2 28900 0.7 0 0.7 ... ... 128
4128 34.4 31.4 32.2 -0.9 31.4 29000 0.7 0 0.7 0.7 0.7 7159
0 ... ... 31.3 0 31.3 29100 0.7 0 0.7 ... ... 112
0 ... ... 30.3 0 30.3 29200 0.7 0 0.7 ... ... 456
0 ... ... 29.3 0 29.3 29300 0.8 0 0.8 ... ... 533
0 ... ... 28.3 0 28.3 29400 0.8 0 0.8 ... ... 118
3270 ... ... 27.4 0 27.4 29500 0.8 -0.1 0.8 0.8 0.8 5464
9 ... ... 26.4 0 26.4 29600 0.9 0 0.9 ... ... 79
0 ... ... 25.5 0 25.5 29700 0.9 0 0.9 ... ... 192
204 ... ... 24.5 0 24.5 29800 1 0 1 ... ... 216
45 ... ... 23.6 0 23.6 29900 1 0 1 ... ... 375
6962 22.7 22.7 22.6 0.1 22.7 30000 1.3 0.3 1.1 1.3 1 10018
10 ... ... 21.7 0 21.7 30100 1.1 0 1.1 ... ... 192
3 ... ... 20.7 0 20.7 30200 1.3 0.1 1.2 1.3 1.2 373
14 ... ... 19.8 0 19.8 30300 1.3 0 1.3 ... ... 116
5 ... ... 18.9 0 18.9 30400 1.3 0 1.3 ... ... 80
1401 ... ... 18 0 18 30500 1.4 0 1.4 ... ... 2753
38 ... ... 17.1 0 17.1 30600 1.6 0 1.6 ... ... 29
76 ... ... 16.3 0 16.3 30700 1.7 0.1 1.7 1.7 1.7 142
500 ... ... 15.4 0 15.4 30800 1.9 0.1 1.8 1.9 1.8 134
14 ... ... 14.6 0 14.6 30900 2 0 2 2 2 96
5062 13.5 13.5 13.7 -0.2 13.5 31000 3.2 1 2.2 3.2 2.2 3898
22 ... ... 12.9 0 12.9 31100 3.4 1.1 2.3 3.4 3 126
200 ... ... 12.1 0 12.1 31200 2.6 0 2.6 ... ... 40
36 ... ... 11.4 0 11.4 31300 2.5 -0.3 2.8 2.5 2.5 104
33 ... ... 10.7 0 10.7 31400 3.6 0.5 3.1 3.6 3.6 201
3429 ... ... 10 0 10 31500 5.1 1.7 3.4 5.1 3.5 2808
0 ... ... 9.3 0 9.3 31600 5.5 1.8 3.7 5.5 3.1 228
26 6.2 6.2 8.7 -2.5 6.2 31700 4.1 0 4.1 4.1 4.1 118
44 ... ... 8.1 0 8.1 31800 4 -0.5 4.5 4 4 3
26 ... ... 7.5 0 7.5 31900 4.9 0 4.9 ... ... 14
4433 6.7 4.5 7 -2.4 4.6 32000 7.5 2.1 5.4 7.5 5.6 2293
59 ... ... 6.4 0 6.4 32100 5.8 0 5.8 ... ... 6
54 ... ... 6 0 6 32200 6.4 0 6.4 ... ... 0
5 3.5 3.5 5.5 -2.1 3.5 32300 6.9 0 6.9 ... ... 0
38 ... ... 5.1 0 5.1 32400 7.5 0 7.5 ... ... 0
2173 4.4 2.9 4.7 -1.8 2.9 32500 7 -1.1 8.1 7 7 9
0 ... ... 4.4 0 4.4 32600 8.8 0 8.8 ... ... 0
0 3.8 3.4 4 -0.7 3.4 32700 9.4 0 9.4 ... ... 0
0 ... ... 3.7 0 3.7 32800 10.1 0 10.1 ... ... 0
80 2.4 2 3.4 -1.4 2 32900 10.8 0 10.8 ... ... 0
3511 4 2.8 3.2 -0.4 2.8 33000 11.5 0 11.5 ... ... 2
0 3.5 3.5 2.9 0.6 3.5 33100 12.3 0 12.3 ... ... 0
0 ... ... ... ... ... 33200 ... ... ... ... ... 0
0 1.9 1.9 ... ... 1.9 33300 ... ... ... ... ... 0
0 ... ... ... ... ... 33400 ... ... ... ... ... 0
208 2 1.4 2.1 -0.7 1.4 33500 15.5 0 15.5 ... ... 10
0 ... ... ... ... ... 33600 ... ... ... ... ... 0
0 ... ... ... ... ... 33700 ... ... ... ... ... 0
0 ... ... ... ... ... 33800 ... ... ... ... ... 0
2015 1 1 1.4 -0.5 1 34000 19.8 0 19.8 ... ... 19
118 ... ... 1 0 1 34500 24.3 0 24.3 ... ... 0
2220 0.7 0.7 0.7 0 0.7 35000 29.1 0 29.1 ... ... 14
166 0.6 0.6 0.6 0 0.6 35500 33.9 0 33.9 ... ... 0
410 0.6 0.5 0.5 0.1 0.6 36000 38.8 0 38.8 ... ... 0
66 ... ... 0.4 0 0.4 36500 43.7 0 43.7 ... ... 0
1730 ... ... 0.4 0 0.4 37000 48.7 0 48.7 ... ... 0
0 ... ... 0.3 0 0.3 37500 53.7 0 53.7 ... ... 0
448 0.3 0.3 0.3 -0.1 0.3 38000 58.6 0 58.6 ... ... 0
2554 ... ... 0.2 0 0.2 39000 68.6 0 68.6 ... ... 5
2656 ... ... 0.2 0 0.2 40000 76.5 -2 78.5 76.5 76.5 16
117 ... ... 0.2 0 0.2 41000 88.5 0 88.5 ... ... 0
62 ... ... 0.1 0 0.1 42000 98.4 0 98.4 ... ... 0
147 ... ... 0.1 0 0.1 43000 108.4 0 108.4 ... ... 0
98 ... ... 0.1 0 0.1 44000 118.4 0 118.4 ... ... 0
409 ... ... 0.1 0 0.1 45000 128.4 0 128.4 ... ... 300
173 ... ... 0.1 0 0.1 46000 138.4 0 138.4 ... ... 120
144 ... ... 0.1 0 0.1 47000 148.4 0 148.4 ... ... 50
88 ... ... 0.1 0 0.1 48000 158.4 0 158.4 ... ... 0
65 ... ... 0.1 0 0.1 49000 168.4 0 168.4 ... ... 0
113 ... ... 0.1 0 0.1 50000 178.4 0 178.4 ... ... 0
25 ... ... 0.1 0 0.1 51000 188.4 0 188.4 ... ... 0
25 ... ... 0.1 0 0.1 52000 198.4 0 198.4 ... ... 0
73 ... ... 0.1 0 0.1 53000 208.4 0 208.4 ... ... 0
0 ... ... 0.1 0 0.1 54000 218.4 0 218.4 ... ... 0
0 ... ... 0.1 0 0.1 55000 228.4 0 228.4 ... ... 0
0 ... ... 0.1 0 0.1 56000 238.4 0 238.4 ... ... 0
0 ... ... 0.1 0 0.1 57000 248.4 0 248.4 ... ... 0
0 ... ... 0.1 0 0.1 58000 258.4 0 258.4 ... ... 0
0 ... ... 0.1 0 0.1 59000 268.4 0 268.4 ... ... 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.