DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 313.6
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 ... ... 264.9 0 264.9 5400 0.1 0 0.1 ... ... 0
0 ... ... 260.9 0 260.9 5800 0.1 0 0.1 ... ... 0
0 ... ... 174 0 174 14500 0.1 0 0.1 ... ... 0
0 ... ... 169 0 169 15000 0.1 0 0.1 ... ... 0
0 ... ... 164 0 164 15500 0.1 0 0.1 ... ... 0
0 ... ... 159 0 159 16000 0.1 0 0.1 ... ... 0
0 ... ... 154 0 154 16500 0.1 0 0.1 ... ... 0
0 ... ... 149 0 149 17000 0.1 0 0.1 ... ... 0
0 ... ... 144 0 144 17500 0.1 0 0.1 ... ... 25
0 ... ... 139 0 139 18000 0.1 0 0.1 ... ... 35
0 ... ... 134 0 134 18500 0.1 0 0.1 ... ... 25
0 ... ... 129 0 129 19000 0.1 0 0.1 ... ... 87
0 ... ... 124 0 124 19500 0.1 0 0.1 ... ... 105
0 ... ... 119 0 119 20000 0.1 0 0.1 ... ... 491
0 ... ... 109 0 109 21000 0.1 0 0.1 ... ... 382
0 ... ... 99 0 99 22000 0.1 0 0.1 ... ... 1232
0 ... ... 94 0 94 22500 0.1 0 0.1 ... ... 214
0 ... ... 89 0 89 23000 0.1 0 0.1 ... ... 456
0 ... ... 84 0 84 23500 0.1 0 0.1 ... ... 322
0 ... ... 79 0 79 24000 0.1 0 0.1 ... ... 907
0 ... ... 74 0 74 24500 0.1 0 0.1 ... ... 168
0 ... ... 69 0 69 25000 0.1 0 0.1 ... ... 6125
0 ... ... 64 0 64 25500 0.1 0 0.1 ... ... 999
0 ... ... 59 0 59 26000 0.1 0 0.1 ... ... 4766
0 ... ... 54 0 54 26500 0.1 0 0.1 ... ... 1878
388 ... ... 49 0 49 27000 0.1 0 0.1 ... ... 6413
1929 ... ... 44 0 44 27500 0.1 0 0.1 ... ... 3482
196 ... ... 43 0 43 27600 0.1 0 0.1 ... ... 1208
548 ... ... 41 0 41 27800 0.1 0 0.1 ... ... 833
3204 34.6 33.5 39 -5.5 33.5 28000 0.1 0 0.1 ... ... 5766
0 ... ... 38 0 38 28100 0.1 0 0.1 ... ... 355
47 ... ... 37 0 37 28200 0.1 0 0.1 ... ... 508
0 ... ... 36 0 36 28300 0.1 0 0.1 ... ... 218
0 ... ... 35 0 35 28400 0.1 0 0.1 ... ... 256
2748 ... ... 34 0 34 28500 0.1 0 0.1 ... ... 5403
184 ... ... 33 0 33 28600 0.1 0 0.1 ... ... 784
0 ... ... 32 0 32 28700 0.1 0 0.1 ... ... 229
0 ... ... 31 0 31 28800 0.1 0 0.1 ... ... 225
0 ... ... 30 0 30 28900 0.1 0 0.1 ... ... 218
3706 23.5 23.5 29 -5.5 23.5 29000 0.1 0 0.1 0.1 0.1 6313
0 ... ... 28 0 28 29100 0.1 0 0.1 ... ... 179
0 ... ... 27 0 27 29200 0.1 0 0.1 ... ... 609
0 ... ... 26 0 26 29300 0.1 0 0.1 ... ... 720
0 ... ... 25 0 25 29400 0.1 0 0.1 ... ... 128
2748 ... ... 24 0 24 29500 0.1 0 0.1 ... ... 5229
9 ... ... 23 0 23 29600 0.1 0 0.1 ... ... 144
0 ... ... 22.1 0 22.1 29700 0.2 0 0.2 ... ... 295
204 ... ... 21.1 0 21.1 29800 0.2 0 0.2 ... ... 333
45 ... ... 20.1 0 20.1 29900 0.1 -0.1 0.2 0.1 0.1 491
4895 15 15 19.1 -4.1 15 30000 0.2 -0.1 0.2 0.2 0.1 10462
10 ... ... 18.1 0 18.1 30100 0.2 0 0.2 ... ... 283
3 ... ... 17.1 0 17.1 30200 0.2 0 0.2 0.2 0.2 762
14 ... ... 16.2 0 16.2 30300 0.2 -0.1 0.3 0.2 0.2 330
5 ... ... 15.2 0 15.2 30400 0.3 0 0.3 0.3 0.3 262
1262 ... ... 14.2 0 14.2 30500 0.3 -0.1 0.3 0.3 0.2 1707
38 ... ... 13.2 0 13.2 30600 0.3 0 0.3 0.3 0.3 496
76 ... ... 12.3 0 12.3 30700 0.4 0 0.4 ... ... 331
491 ... ... 11.3 0 11.3 30800 0.4 -0.1 0.4 0.4 0.4 256
17 ... ... 10.4 0 10.4 30900 0.6 0.1 0.5 0.6 0.5 236
4678 6 4 9.4 -5.5 4 31000 0.8 0.3 0.5 0.8 0.3 8208
13 5.4 5.4 8.5 -3.1 5.4 31100 1.1 0.5 0.6 1.1 0.9 261
256 ... ... 7.6 0 7.6 31200 1.3 0.7 0.7 1.3 0.6 747
25 ... ... 6.7 0 6.7 31300 0.8 0 0.8 1.5 0.8 504
58 3 3 5.9 -2.9 3 31400 2.1 1.1 1 2.1 1.1 809
3591 2.4 1.1 5.1 -3.9 1.2 31500 2.4 1.2 1.2 2.4 0.7 2744
35 3.3 1.2 4.4 -3 1.5 31600 3.1 1.6 1.5 3.1 1.7 276
63 2 1 3.8 -2.2 1.6 31700 2.6 0.7 1.9 3.4 2.2 166
557 2.5 0.8 3.2 -2.1 1.1 31800 5 2.7 2.3 5 3.2 1274
41 0.9 0.8 2.7 -2 0.8 31900 4.7 1.9 2.8 4.7 4.7 211
3881 1.9 0.5 2.2 -1.5 0.7 32000 6.2 2.9 3.3 6.2 2.2 4062
180 1.2 0.4 1.8 -1.4 0.4 32100 3.9 0 3.9 ... ... 94
256 0.3 0.3 1.5 -1.2 0.3 32200 4.6 0 4.6 ... ... 144
69 1.2 0.4 1.2 -0.9 0.4 32300 5.3 0 5.3 ... ... 496
124 1.1 1.1 1 0.1 1.1 32400 6.1 0 6.1 ... ... 59
2661 0.6 0.1 0.8 -0.7 0.1 32500 11 4.1 6.9 11 8 1839
53 ... ... 0.7 0 0.7 32600 7.8 0 7.8 ... ... 317
108 ... ... 0.6 0 0.6 32700 11.8 3.1 8.7 11.8 9.9 30
230 ... ... 0.5 0 0.5 32800 9.6 0 9.6 ... ... 10
301 ... ... 0.4 0 0.4 32900 10.5 0 10.5 ... ... 20
3350 0.3 0.3 0.3 -0.1 0.3 33000 11.4 0 11.4 ... ... 804
984 ... ... 0.3 0 0.3 33100 12.4 0 12.4 ... ... 10
400 ... ... 0.2 0 0.2 33200 13.3 0 13.3 ... ... 0
373 0.1 0.1 0.2 -0.1 0.1 33300 14.3 0 14.3 ... ... 0
506 ... ... 0.2 0 0.2 33400 15.3 0 15.3 ... ... 0
1063 0.1 0.1 0.2 -0.1 0.1 33500 16.3 0 16.3 ... ... 12
98 0.1 0.1 0.2 -0.1 0.1 33600 17.2 0 17.2 ... ... 1
153 ... ... 0.1 0 0.1 33700 18.2 0 18.2 ... ... 0
88 ... ... 0.1 0 0.1 33800 19.2 0 19.2 ... ... 0
92 0.1 0.1 0.1 -0.1 0.1 33900 20.2 0 20.2 ... ... 0
1617 ... ... 0.1 0 0.1 34000 21.2 0 21.2 ... ... 29
73 ... ... 0.1 0 0.1 34100 22.2 0 22.2 ... ... 0
30 ... ... 0.1 0 0.1 34200 23.2 0 23.2 ... ... 0
0 ... ... 0.1 0 0.1 34300 24.2 0 24.2 ... ... 0
0 ... ... 0.1 0 0.1 34400 25.2 0 25.2 ... ... 0
398 ... ... 0.1 0 0.1 34500 26.2 0 26.2 ... ... 0
0 ... ... 0.1 0 0.1 34600 27.2 0 27.2 ... ... 0
30 ... ... 0.1 0 0.1 34700 28.2 0 28.2 ... ... 0
2377 ... ... 0.1 0 0.1 35000 31.2 0 31.2 ... ... 14
196 ... ... 0.1 0 0.1 35500 36.2 0 36.2 ... ... 0
450 ... ... 0.1 0 0.1 36000 41.2 0 41.2 ... ... 0
705 ... ... 0.1 0 0.1 36500 46.2 0 46.2 ... ... 0
1621 ... ... 0.1 0 0.1 37000 51.2 0 51.2 ... ... 0
38 ... ... 0.1 0 0.1 37500 56.2 0 56.2 ... ... 0
458 ... ... 0.1 0 0.1 38000 61.2 0 61.2 ... ... 0
0 ... ... 0.1 0 0.1 38500 66.2 0 66.2 ... ... 0
2450 ... ... 0.1 0 0.1 39000 71.2 0 71.2 ... ... 5
0 ... ... 0.1 0 0.1 39500 76.2 0 76.2 ... ... 0
2663 ... ... 0.1 0 0.1 40000 81.2 0 81.2 ... ... 16
231 ... ... 0.1 0 0.1 41000 91.2 0 91.2 ... ... 0
198 ... ... 0.1 0 0.1 42000 101.2 0 101.2 ... ... 0
147 ... ... 0.1 0 0.1 43000 111.2 0 111.2 ... ... 0
158 ... ... 0.1 0 0.1 44000 121.2 0 121.2 ... ... 0
409 ... ... 0.1 0 0.1 45000 131.2 0 131.2 ... ... 300
278 ... ... 0.1 0 0.1 46000 141.2 0 141.2 ... ... 120
154 ... ... 0.1 0 0.1 47000 151.2 0 151.2 ... ... 50
88 ... ... 0.1 0 0.1 48000 161.2 0 161.2 ... ... 0
65 ... ... 0.1 0 0.1 49000 171.2 0 171.2 ... ... 0
118 ... ... 0.1 0 0.1 50000 181.2 0 181.2 ... ... 0
50 ... ... 0.1 0 0.1 51000 191.2 0 191.2 ... ... 0
25 ... ... 0.1 0 0.1 52000 201.2 0 201.2 ... ... 0
73 ... ... 0.1 0 0.1 53000 211.2 0 211.2 ... ... 0
30 ... ... 0.1 0 0.1 54000 221.2 0 221.2 ... ... 0
0 ... ... 0.1 0 0.1 55000 231.2 0 231.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 241.1 0 241.1 ... ... 0
0 ... ... 0.1 0 0.1 57000 251.1 0 251.1 ... ... 0
0 ... ... 0.1 0 0.1 58000 261.1 0 261.1 ... ... 0
0 ... ... 0.1 0 0.1 59000 271.1 0 271.1 ... ... 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.