DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 321.6
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 ... ... 261.6 6 267.6 5400 0.1 0 0.1 ... ... 0
0 ... ... 257.6 6 263.6 5800 0.1 0 0.1 ... ... 0
0 ... ... 170.6 6 176.6 14500 0.1 0 0.1 ... ... 0
0 ... ... 165.6 6 171.6 15000 0.1 0 0.1 ... ... 0
0 ... ... 160.6 6 166.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 155.6 6 161.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 150.6 6 156.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 145.6 6 151.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 140.6 6 146.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 135.6 6 141.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 130.6 6 136.6 18500 0.1 0 0.1 ... ... 25
0 ... ... 125.6 6 131.6 19000 0.1 0 0.1 ... ... 56
0 ... ... 120.6 6 126.6 19500 0.1 0 0.1 ... ... 25
0 ... ... 115.6 6 121.6 20000 0.1 0 0.1 ... ... 366
0 ... ... 105.6 6 111.6 21000 0.1 0 0.1 ... ... 272
0 ... ... 95.6 6 101.6 22000 0.1 0 0.1 ... ... 1236
0 ... ... 90.6 6 96.6 22500 0.1 0 0.1 ... ... 158
0 ... ... 85.7 6 91.7 23000 0.1 -0.1 0.2 ... ... 464
0 ... ... 80.7 6 86.7 23500 0.2 0 0.2 ... ... 322
0 ... ... 75.7 6 81.7 24000 0.2 -0.1 0.2 ... ... 690
0 ... ... 70.7 6 76.7 24500 0.2 -0.1 0.2 ... ... 153
0 ... ... 65.8 6 71.7 25000 0.2 -0.1 0.3 0.2 0.2 5271
0 ... ... 60.8 6 66.8 25500 0.3 0 0.3 ... ... 957
2 ... ... 55.9 6 61.8 26000 0.3 -0.1 0.3 ... ... 4027
13 ... ... 50.9 5.9 56.8 26500 0.3 -0.1 0.4 ... ... 2190
815 ... ... 46 5.9 51.9 27000 0.4 -0.1 0.4 0.4 0.4 8632
1952 ... ... 41.1 5.9 47 27500 0.4 -0.1 0.5 0.4 0.4 4015
196 ... ... 40.1 5.9 46 27600 0.4 -0.1 0.5 0.5 0.4 1179
674 ... ... 38.1 5.9 44 27800 0.5 -0.1 0.6 0.5 0.5 771
3311 ... ... 36.1 5.9 42 28000 0.5 -0.1 0.6 0.5 0.5 5933
0 ... ... 35.2 5.9 41.1 28100 0.5 -0.1 0.6 0.5 0.5 317
47 ... ... 34.2 5.9 40.1 28200 0.5 -0.1 0.6 0.6 0.5 261
0 ... ... 33.2 5.9 39.1 28300 0.6 -0.1 0.7 0.5 0.5 79
0 ... ... 32.2 5.9 38.1 28400 0.6 -0.1 0.7 0.6 0.5 102
4796 ... ... 31.3 5.9 37.1 28500 0.6 -0.2 0.7 0.6 0.6 5198
187 ... ... 30.3 5.9 36.1 28600 0.6 -0.1 0.7 0.6 0.6 866
0 ... ... 29.3 5.9 35.2 28700 0.6 -0.2 0.8 0.8 0.6 97
0 ... ... 28.4 5.8 34.2 28800 0.6 -0.2 0.8 0.7 0.6 79
0 ... ... 27.4 5.9 33.2 28900 0.7 -0.2 0.8 0.7 0.6 53
4180 33.5 25.2 26.4 5.8 32.2 29000 0.7 -0.2 0.9 0.8 0.6 8180
0 ... ... 25.5 5.8 31.3 29100 0.7 -0.2 0.9 0.7 0.7 125
0 ... ... 24.5 5.8 30.3 29200 0.7 -0.3 1 0.7 0.7 456
0 ... ... 23.6 5.8 29.3 29300 0.8 -0.3 1 0.8 0.8 483
0 ... ... 22.6 5.7 28.3 29400 0.8 -0.3 1.1 0.8 0.8 63
3270 ... ... 21.7 5.7 27.4 29500 0.8 -0.4 1.2 0.9 0.8 5824
9 ... ... 20.8 5.6 26.4 29600 0.9 -0.4 1.2 0.9 0.8 29
0 ... ... 19.9 5.6 25.5 29700 0.9 -0.4 1.3 1.5 0.9 150
204 ... ... 19 5.5 24.5 29800 1 -0.5 1.4 1.2 0.9 147
46 23.5 23.5 18.1 5.5 23.6 29900 1 -0.6 1.6 1 1 375
7039 24.2 16.1 17.2 5.4 22.6 30000 1.1 -0.6 1.7 1.9 1 6645
10 ... ... 16.4 5.3 21.7 30100 1.1 -0.7 1.8 2 1.1 163
3 ... ... 15.6 5.2 20.7 30200 1.2 -0.8 2 1.5 1.2 202
14 ... ... 14.7 5.1 19.8 30300 1.3 -0.9 2.2 1.7 1.2 166
5 ... ... 14 5 18.9 30400 1.3 -1.1 2.4 1.6 1.3 74
1490 14.8 13.1 13.2 4.9 18 30500 1.4 -1.2 2.6 1.4 1.4 2641
38 ... ... 12.4 4.7 17.1 30600 1.6 -1.3 2.8 1.5 1.5 69
76 ... ... 11.7 4.6 16.3 30700 1.7 -1.5 3.1 3.1 1.6 127
500 11.7 11.7 11 4.4 15.4 30800 1.8 -1.6 3.4 1.8 1.7 164
14 ... ... 10.3 4.3 14.6 30900 2 -1.8 3.7 4.2 1.7 123
6252 13.9 8.5 9.7 4.1 13.7 31000 2.2 -1.9 4.1 4.7 1.9 3156
22 ... ... 9.1 3.9 12.9 31100 2.3 -2.2 4.5 4.4 2.7 88
200 ... ... 8.5 3.7 12.1 31200 2.6 -2.3 4.9 5.3 2.3 24
29 6.9 6.9 7.9 3.5 11.4 31300 2.8 -2.5 5.3 6 3 70
33 ... ... 7.4 3.3 10.7 31400 3.1 -2.7 5.8 5.5 5.5 1
3109 11 5 6.8 3.2 10 31500 3.4 -2.9 6.2 5.8 2.9 1095
0 ... ... 6.3 3 9.3 31600 3.7 -3 6.7 6.2 3.4 0
13 5.6 4.7 5.9 2.8 8.7 31700 4.1 -3.2 7.3 4.4 3.7 10
31 6.8 3.9 5.5 2.6 8.1 31800 4.5 -3.4 7.9 4.1 4.1 0
22 4.6 4 5.1 2.4 7.5 31900 4.9 -3.6 8.5 5.1 4.2 10
3987 6.9 3.5 4.7 2.3 7 32000 5.4 -3.7 9.1 9 4.6 621
26 4.1 4 4.3 2.1 6.4 32100 5.8 -3.9 9.7 ... ... 0
40 6.5 3.2 4 2 6 32200 6.4 -4 10.4 ... ... 0
0 5.7 4.7 3.7 1.8 5.5 32300 6.9 -4.2 11.1 ... ... 0
19 3.8 3.8 3.4 1.7 5.1 32400 7.5 -4.3 11.8 ... ... 0
1672 4.8 2 3.2 1.6 4.7 32500 8.1 -4.5 12.6 ... ... 9
0 ... ... ... ... 4.4 32600 8.8 ... ... ... ... 0
0 ... ... ... ... 4 32700 9.4 ... ... ... ... 0
0 ... ... ... ... 3.7 32800 10.1 ... ... ... ... 0
0 ... ... ... ... 3.4 32900 10.8 ... ... ... ... 0
3244 3.3 1.7 2.2 1 3.2 33000 11.5 -5 16.5 ... ... 2
0 ... ... ... ... 2.9 33100 12.3 ... ... ... ... 0
220 2.1 2 1.5 0.6 2.1 33500 15.5 -5.4 20.9 ... ... 10
1573 1.5 0.7 1.1 0.4 1.4 34000 19.8 -5.7 25.4 ... ... 19
111 1 1 0.8 0.2 1 34500 24.3 -5.9 30.2 ... ... 0
1750 ... ... 0.6 0.1 0.7 35000 29.1 -5.9 35 ... ... 14
166 ... ... 0.5 0.1 0.6 35500 33.9 -6 39.9 ... ... 0
401 ... ... 0.5 0 0.5 36000 38.8 -6 44.8 ... ... 0
66 ... ... 0.4 0.1 0.4 36500 43.7 -6 49.7 ... ... 0
1730 ... ... 0.3 0.1 0.4 37000 48.7 -6 54.7 ... ... 0
0 ... ... ... ... 0.3 37500 53.7 ... ... ... ... 0
448 ... ... 0.3 0.1 0.3 38000 58.6 -6 64.6 ... ... 0
2554 ... ... 0.2 0 0.2 39000 68.6 -6 74.5 ... ... 5
2656 ... ... 0.2 0 0.2 40000 78.5 -6 84.5 ... ... 16
114 0.1 0.1 0.1 0.1 0.2 41000 88.5 -6 94.5 ... ... 0
62 ... ... 0.1 0 0.1 42000 98.4 -6 104.4 ... ... 0
147 ... ... 0.1 0 0.1 43000 108.4 -6 114.4 ... ... 0
98 ... ... 0.1 -0.1 0.1 44000 118.4 -6 124.4 ... ... 0
418 0.1 0.1 0.1 0 0.1 45000 128.4 -6 134.4 ... ... 300
173 ... ... 0.1 0 0.1 46000 138.4 -6 144.4 ... ... 120
144 0.1 0.1 0.1 0 0.1 47000 148.4 -6 154.4 ... ... 50
88 ... ... 0.1 0 0.1 48000 158.4 -6 164.4 ... ... 0
65 ... ... 0.1 0 0.1 49000 168.4 -6 174.4 ... ... 0
113 ... ... 0.1 0 0.1 50000 178.4 -6 184.4 ... ... 0
25 ... ... 0.1 0 0.1 51000 188.4 -6 194.4 ... ... 0
25 ... ... 0.1 0 0.1 52000 198.4 -6 204.4 ... ... 0
73 ... ... 0.1 0 0.1 53000 208.4 -6 214.4 ... ... 0
0 ... ... 0.1 0 0.1 54000 218.4 -6 224.4 ... ... 0
0 ... ... 0.1 0 0.1 55000 228.4 -6 234.4 ... ... 0
0 ... ... 0.1 0 0.1 56000 238.4 -6 244.4 ... ... 0
0 ... ... 0.1 0 0.1 57000 248.4 -6 254.4 ... ... 0
0 ... ... 0.1 0 0.1 58000 258.4 -6 264.4 ... ... 0
0 ... ... 0.1 0 0.1 59000 268.4 -6 274.4 ... ... 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.