DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 321
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 ... ... 262.9 4.1 267 5400 0.1 0 0.1 ... ... 0
0 ... ... 258.9 4.1 263 5800 0.1 0 0.1 ... ... 0
0 ... ... 171.9 4.1 176 14500 0.1 0 0.1 ... ... 0
0 ... ... 166.9 4.1 171 15000 0.1 0 0.1 ... ... 0
0 ... ... 161.9 4.1 166 15500 0.1 0 0.1 ... ... 0
0 ... ... 156.9 4.1 161 16000 0.1 0 0.1 ... ... 0
0 ... ... 151.9 4.1 156 16500 0.1 0 0.1 ... ... 0
0 ... ... 146.9 4.1 151 17000 0.1 0 0.1 ... ... 0
0 ... ... 141.9 4.1 146 17500 0.1 0 0.1 ... ... 25
0 ... ... 136.9 4.1 141 18000 0.1 0 0.1 ... ... 35
0 ... ... 131.9 4.1 136 18500 0.1 0 0.1 ... ... 25
0 ... ... 126.9 4.1 131 19000 0.1 0 0.1 ... ... 87
0 ... ... 121.9 4.1 126 19500 0.1 0 0.1 ... ... 105
0 ... ... 116.9 4.1 121 20000 0.1 0 0.1 ... ... 491
0 ... ... 106.9 4.1 111 21000 0.1 0 0.1 ... ... 382
0 ... ... 96.9 4.1 101 22000 0.1 0 0.1 ... ... 1232
0 ... ... 91.9 4.1 96 22500 0.1 0 0.1 ... ... 214
0 ... ... 86.9 4.1 91 23000 0.1 0 0.1 ... ... 466
0 ... ... 81.9 4.1 86 23500 0.1 0 0.1 ... ... 322
0 ... ... 76.9 4.1 81 24000 0.1 0 0.1 ... ... 907
0 ... ... 71.9 4.1 76 24500 0.1 0 0.1 ... ... 168
0 ... ... 66.9 4.1 71 25000 0.1 0 0.1 ... ... 6125
0 ... ... 61.9 4.1 66 25500 0.1 0 0.1 0.1 0.1 913
2 ... ... 56.9 4.1 61 26000 0.1 0 0.1 ... ... 4666
13 53.5 53.5 52 4.1 56.1 26500 0.1 0 0.1 ... ... 1878
815 ... ... 47 4.1 51.1 27000 0.1 0 0.1 ... ... 6413
1937 ... ... 42 4.1 46.1 27500 0.1 0 0.1 0.2 0.2 3580
196 ... ... 41 4.1 45.1 27600 0.2 0 0.2 ... ... 1208
574 ... ... 39 4.1 43.1 27800 0.2 0 0.2 ... ... 833
3288 ... ... 37 4.2 41.2 28000 0.2 0 0.2 ... ... 5761
0 ... ... 36 4.2 40.2 28100 0.2 0 0.2 ... ... 355
47 ... ... 35 4.2 39.2 28200 0.2 0 0.2 ... ... 508
0 ... ... 34.1 4.1 38.2 28300 0.2 0.1 0.2 ... ... 218
0 ... ... 33.1 4.1 37.2 28400 0.2 0.1 0.2 ... ... 256
2788 ... ... 32.1 4.1 36.2 28500 0.2 0.1 0.2 0.2 0.2 5602
184 ... ... 31.1 4.2 35.2 28600 0.2 0.1 0.2 ... ... 784
0 ... ... 30.1 4.2 34.2 28700 0.2 0.1 0.2 ... ... 220
0 ... ... 29.1 4.2 33.2 28800 0.2 0 0.2 ... ... 225
0 ... ... 28.1 4.2 32.2 28900 0.2 0 0.2 ... ... 218
3752 ... ... 27.1 4.1 31.2 29000 0.3 0.1 0.2 0.3 0.2 6346
0 ... ... 26.1 4.1 30.2 29100 0.3 0.1 0.2 ... ... 198
0 ... ... 25.1 4.2 29.3 29200 0.3 0 0.3 ... ... 603
0 ... ... 24.2 4.1 28.3 29300 0.3 0 0.3 0.3 0.3 863
0 ... ... 23.2 4.1 27.3 29400 0.3 0 0.3 ... ... 128
3052 ... ... 22.2 4.1 26.3 29500 0.3 -0.1 0.4 0.2 0.2 5206
9 ... ... 21.3 4.1 25.3 29600 0.3 -0.1 0.4 0.3 0.3 133
0 ... ... 20.3 4 24.3 29700 0.4 -0.1 0.4 0.3 0.3 206
204 ... ... 19.4 4 23.4 29800 0.4 -0.1 0.5 0.3 0.3 259
45 ... ... 18.4 4 22.4 29900 0.4 -0.2 0.6 0.4 0.3 488
4953 ... ... 17.5 3.9 21.4 30000 0.4 -0.2 0.6 0.4 0.3 11059
10 ... ... 16.6 3.9 20.4 30100 0.5 -0.3 0.7 0.5 0.4 224
3 ... ... 15.7 3.8 19.5 30200 0.5 -0.3 0.8 0.6 0.4 624
14 ... ... 14.8 3.7 18.5 30300 0.5 -0.4 0.9 0.7 0.5 149
5 ... ... 13.9 3.7 17.6 30400 0.6 -0.4 1 0.8 0.5 113
1264 ... ... 13.1 3.6 16.7 30500 0.7 -0.5 1.2 0.8 0.6 3486
38 ... ... 12.3 3.5 15.7 30600 0.8 -0.6 1.4 0.9 0.6 62
76 ... ... 11.4 3.4 14.8 30700 0.8 -0.8 1.6 1.1 0.7 205
492 ... ... 10.7 3.3 13.9 30800 1 -0.8 1.8 1.2 1.2 116
17 ... ... 9.9 3.2 13.1 30900 1.1 -1 2 1.5 1.1 183
4815 10.8 9 9.2 3.1 12.2 31000 1.2 -1.1 2.3 1.8 1.1 7740
13 ... ... 8.5 2.9 11.4 31100 1.4 -1.3 2.6 2.1 1.4 321
256 ... ... 7.8 2.8 10.6 31200 1.6 -1.4 2.9 2.4 2 414
26 6.9 6.9 7.2 2.6 9.8 31300 1.8 -1.6 3.3 2.8 2 468
58 ... ... 6.6 2.4 9 31400 2 -1.7 3.7 3.2 1.9 471
2756 6.6 4.4 6.1 2.2 8.3 31500 2.3 -1.9 4.2 3.7 2.2 3191
36 3.9 3.9 5.5 2.1 7.6 31600 2.6 -2.1 4.6 4 3.3 263
63 ... ... 5 1.9 6.9 31700 2.9 -2.2 5.1 3.4 3.3 114
76 4 3.9 4.6 1.7 6.3 31800 3.3 -2.4 5.7 3.7 3.1 782
49 3.5 3.1 4.1 1.6 5.7 31900 3.7 -2.6 6.2 5.3 3.6 32
2928 5.2 2.4 3.7 1.4 5.1 32000 4.1 -2.7 6.8 4.6 4.6 2436
157 3.4 2.1 3.3 1.3 4.6 32100 4.6 -2.8 7.4 ... ... 26
260 3.3 2.2 3 1.1 4.1 32200 5.1 -3 8.1 ... ... 122
72 2.8 1.8 2.7 1 3.7 32300 5.7 -3.1 8.8 ... ... 114
44 2.5 1.4 2.4 0.9 3.3 32400 6.3 -3.2 9.5 ... ... 10
2293 2.6 1.3 2.1 0.8 2.9 32500 6.9 -3.4 10.2 ... ... 21
7 1.4 1 1.9 0.7 2.6 32600 7.6 -3.5 11 ... ... 0
67 1.2 1.2 1.7 0.6 2.3 32700 8.3 -3.6 11.8 ... ... 0
108 2 0.8 1.5 0.5 2 32800 9 -3.7 12.6 ... ... 0
183 0.9 0.7 1.4 0.4 1.7 32900 9.7 -3.8 13.5 ... ... 0
4936 1.5 0.7 1.2 0.3 1.5 33000 10.5 -3.8 14.3 ... ... 5
1690 0.6 0.6 1.1 0.2 1.3 33100 11.3 -3.9 15.2 ... ... 10
30 0.7 0.7 1 0.2 1.2 33200 12.2 -3.9 16.1 ... ... 0
208 ... ... 0.9 0.1 1 33300 13 -4 17 ... ... 0
504 0.7 0.7 0.8 0.1 0.9 33400 13.9 -4.1 17.9 ... ... 0
780 0.4 0.4 0.7 0.1 0.8 33500 14.8 -4.1 18.8 ... ... 10
180 ... ... 0.7 0.1 0.7 33600 15.7 -4.1 19.8 ... ... 0
53 0.6 0.6 0.6 0 0.6 33700 16.6 -4.1 20.7 ... ... 0
83 ... ... 0.6 0 0.6 33800 17.5 -4.2 21.7 ... ... 0
0 ... ... 0.5 0 0.5 33900 18.5 -4.2 22.6 ... ... 0
1890 0.3 0.3 0.5 -0.1 0.5 34000 19.4 -4.2 23.6 ... ... 34
0 ... ... 0.5 -0.1 0.4 34100 20.4 -4.2 24.6 ... ... 0
326 ... ... 0.4 -0.1 0.3 34500 24.3 -4.2 28.5 ... ... 0
1781 0.3 0.2 0.3 -0.1 0.2 35000 29.2 -4.2 33.4 ... ... 14
175 ... ... 0.2 -0.1 0.2 35500 34.2 -4.2 38.3 ... ... 0
452 ... ... 0.2 -0.1 0.2 36000 39.1 -4.2 43.3 ... ... 0
705 ... ... 0.2 -0.1 0.1 36500 44.1 -4.2 48.3 ... ... 0
1621 ... ... 0.2 -0.1 0.1 37000 49.1 -4.2 53.2 ... ... 0
34 ... ... 0.2 -0.1 0.1 37500 54.1 -4.2 58.2 ... ... 0
458 ... ... 0.1 0 0.1 38000 59.1 -4.1 63.2 ... ... 2
0 ... ... 0.1 0.1 0.1 38500 64.1 -4.1 68.2 ... ... 0
2554 ... ... 0.1 0 0.1 39000 69 -4.1 73.1 ... ... 5
2666 ... ... 0.1 0 0.1 40000 79 -4.1 83.1 ... ... 16
231 ... ... 0.1 0 0.1 41000 89 -4.1 93.1 ... ... 0
198 ... ... 0.1 0 0.1 42000 99 -4.1 103.1 ... ... 0
147 ... ... 0.1 0 0.1 43000 109 -4.1 113.1 ... ... 0
158 ... ... 0.1 0 0.1 44000 119 -4.1 123.1 ... ... 0
409 ... ... 0.1 0 0.1 45000 129 -4.1 133.1 ... ... 300
278 ... ... 0.1 0 0.1 46000 139 -4.1 143.1 ... ... 120
154 ... ... 0.1 0 0.1 47000 149 -4.1 153.1 ... ... 50
88 ... ... 0.1 0 0.1 48000 159 -4.1 163.1 ... ... 0
65 ... ... 0.1 0 0.1 49000 169 -4.1 173.1 ... ... 0
118 ... ... 0.1 0 0.1 50000 179 -4.1 183.1 ... ... 0
50 ... ... 0.1 0 0.1 51000 189 -4.1 193.1 ... ... 0
25 ... ... 0.1 0 0.1 52000 199 -4.1 203.1 ... ... 0
73 ... ... 0.1 0 0.1 53000 209 -4.1 213.1 ... ... 0
30 ... ... 0.1 0 0.1 54000 219 -4.1 223.1 ... ... 0
0 ... ... 0.1 0 0.1 55000 229 -4.1 233.1 ... ... 0
0 ... ... 0.1 0 0.1 56000 239 -4.1 243.1 ... ... 0
0 ... ... 0.1 0 0.1 57000 249 -4.1 253.1 ... ... 0
0 ... ... 0.1 0 0.1 58000 259 -4.1 263.1 ... ... 0
0 ... ... 0.1 0 0.1 59000 269 -4.1 273.1 ... ... 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.