DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 315.8
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 ... ... 254.7 0 254.7 5400 0.1 0 0.1 ... ... 0
0 ... ... 250.7 0 250.7 5800 0.1 0 0.1 ... ... 0
0 ... ... 163.7 0 163.7 14500 0.1 0 0.1 ... ... 0
0 ... ... 158.7 0 158.7 15000 0.1 0 0.1 ... ... 0
0 ... ... 153.7 0 153.7 15500 0.1 0 0.1 ... ... 0
0 ... ... 148.7 0 148.7 16000 0.1 0 0.1 ... ... 0
0 ... ... 143.7 0 143.7 16500 0.1 0 0.1 ... ... 0
0 ... ... 138.7 0 138.7 17000 0.1 0 0.1 ... ... 0
0 ... ... 133.7 0 133.7 17500 0.1 0 0.1 ... ... 0
0 ... ... 128.7 0 128.7 18000 0.1 0 0.1 ... ... 0
0 ... ... 123.7 0 123.7 18500 0.1 0 0.1 ... ... 25
0 ... ... 118.7 0 118.7 19000 0.1 0 0.1 0.1 0.1 50
0 ... ... 113.7 0 113.7 19500 0.1 0 0.1 ... ... 25
0 ... ... 108.7 0 108.7 20000 0.1 0 0.1 ... ... 366
0 ... ... 98.7 0 98.7 21000 0.1 0 0.1 ... ... 272
0 ... ... 88.8 0 88.8 22000 0.2 0 0.2 ... ... 1211
0 ... ... 83.8 0 83.8 22500 0.2 0 0.2 ... ... 158
0 ... ... 78.8 0 78.8 23000 0.2 0 0.2 ... ... 464
0 ... ... 73.8 0 73.8 23500 0.2 0 0.2 ... ... 322
0 ... ... 68.9 0 68.9 24000 0.3 0 0.3 ... ... 690
0 ... ... 63.9 0 63.9 24500 0.3 -0.1 0.3 0.3 0.3 154
0 ... ... 59 0 59 25000 0.3 -0.1 0.4 0.3 0.3 5291
0 ... ... 54 0 54 25500 0.4 -0.1 0.4 0.4 0.4 955
2 ... ... 49.1 0 49.1 26000 0.4 -0.1 0.5 0.4 0.4 4030
13 ... ... 44.2 0 44.2 26500 0.5 -0.1 0.6 0.5 0.5 2190
815 40.4 40.4 39.3 1.1 40.4 27000 0.7 0 0.7 ... ... 8432
1952 ... ... 34.4 0 34.4 27500 0.5 -0.3 0.8 0.8 0.5 4003
196 ... ... 33.5 0 33.5 27600 0.8 0 0.8 ... ... 1179
674 ... ... 31.5 0 31.5 27800 0.9 0 0.9 ... ... 722
3333 34.3 34.3 29.6 4.7 34.3 28000 0.5 -0.4 0.9 0.9 0.5 6278
0 ... ... 28.6 0 28.6 28100 1 0 1 ... ... 317
47 ... ... 27.7 0 27.7 28200 0.6 -0.5 1 0.6 0.6 241
0 ... ... 26.7 0 26.7 28300 0.6 -0.5 1.1 0.8 0.6 77
0 ... ... 25.8 0 25.8 28400 0.9 -0.3 1.2 0.9 0.9 100
4854 30 23.6 24.9 4.5 29.4 28500 0.6 -0.6 1.2 1.3 0.6 5422
187 ... ... 24 0 24 28600 0.7 -0.6 1.3 1 0.7 860
0 ... ... 23 0 23 28700 0.7 -0.7 1.4 1.4 0.7 78
0 ... ... 22.1 0 22.1 28800 0.7 -0.8 1.5 0.7 0.7 21
0 ... ... 21.2 0 21.2 28900 0.8 -0.8 1.6 0.8 0.8 57
4686 26.3 22 20.4 5.7 26 29000 0.9 -0.9 1.7 1.7 0.8 7294
0 ... ... 19.5 0 19.5 29100 1.8 0 1.8 ... ... 125
0 ... ... 18.6 0 18.6 29200 2 0 2 ... ... 456
0 ... ... 17.8 0 17.8 29300 1 -1.2 2.1 1.4 1 200
0 ... ... 17 0 17 29400 1 -1.3 2.3 1.9 1 62
3270 21.9 21.9 16.2 5.8 21.9 29500 1.1 -1.4 2.5 2.7 1.1 5374
9 ... ... 15.4 0 15.4 29600 1.1 -1.6 2.7 1.1 1.1 29
0 ... ... 14.6 0 14.6 29700 1.3 -1.7 2.9 2 1.3 150
204 ... ... 13.8 0 13.8 29800 2.2 -1 3.2 2.4 2.1 127
46 ... ... 13.1 0 13.1 29900 2.5 -1 3.4 3.9 1.8 316
7161 15.6 10.3 12.4 0.7 13.1 30000 1.6 -2.2 3.7 4 1.5 5994
10 ... ... 11.7 0 11.7 30100 1.8 -2.3 4 4.1 1.8 20
3 ... ... 11.1 0 11.1 30200 1.9 -2.5 4.4 4.9 1.9 329
14 ... ... 10.5 0 10.5 30300 2 -2.8 4.8 5.3 2 197
5 ... ... 9.9 0 9.9 30400 2.3 -2.9 5.2 5.6 2.3 40
1547 12.6 9.1 9.3 3.3 12.6 30500 2.5 -3.1 5.6 4.1 2.5 2501
38 ... ... 8.7 0 8.7 30600 2.9 -3.2 6 5.2 2.9 51
76 ... ... 8.2 0 8.2 30700 4.8 -1.7 6.5 5.9 4.8 89
502 6.1 6.1 7.7 -1.6 6.1 30800 4.7 -2.3 7 6.7 4.2 37
11 5.6 5.1 7.2 -1.6 5.6 30900 5.2 -2.3 7.5 5.5 4.2 90
6829 9.8 5.6 6.7 2.6 9.3 31000 4 -4.1 8 6.2 4 2261
9 5.3 5 6.3 -1.4 5 31100 5.6 -3.1 8.6 11.1 4.7 30
184 6 4.7 5.9 0.1 6 31200 6.6 -2.6 9.2 6.6 6.6 10
20 8.3 4.8 5.5 -0.3 5.2 31300 7.6 -2.3 9.8 7.6 7.6 0
0 6.2 6 5.2 1 6.2 31400 10.5 0 10.5 ... ... 0
3892 6.9 3.8 4.8 2.1 6.9 31500 6.1 -5.1 11.1 8.1 6.1 375
0 ... ... 4.5 0 4.5 31600 11.8 0 11.8 ... ... 0
7 5.8 3.9 4.3 0.9 5.1 31700 12.5 0 12.5 ... ... 0
12 4.6 3.7 4 -0.3 3.7 31800 13.3 0 13.3 ... ... 0
20 3.4 3.2 3.7 -0.5 3.2 31900 11.1 -3 14 11.1 11.1 0
4337 5.1 2.9 3.5 1 4.5 32000 14.8 0 14.8 ... ... 621
26 ... ... 3.3 0 3.3 32100 15.6 0 15.6 ... ... 0
0 ... ... ... ... ... 32200 ... ... ... ... ... 0
0 ... ... ... ... ... 32300 ... ... ... ... ... 0
0 2.8 2.8 ... ... 2.8 32400 ... ... ... ... ... 0
799 4 1.9 2.6 -0.1 2.5 32500 18.9 0 18.9 ... ... 9
3125 3 1.5 1.9 0.3 2.2 33000 23.2 0 23.2 ... ... 2
129 1.8 1.1 1.5 -0.4 1.1 33500 27.7 0 27.7 ... ... 10
1620 1.4 0.8 1.2 -0.1 1.1 34000 32.4 0 32.4 ... ... 19
108 1.1 1.1 0.9 0.2 1.1 34500 37.2 0 37.2 ... ... 0
1963 0.5 0.5 0.8 -0.3 0.5 35000 42 0 42 ... ... 14
166 ... ... 0.6 0 0.6 35500 46.9 0 46.9 ... ... 0
401 ... ... 0.5 0 0.5 36000 51.8 0 51.8 ... ... 0
66 ... ... 0.5 0 0.5 36500 56.7 0 56.7 ... ... 0
1730 ... ... 0.4 0 0.4 37000 61.6 0 61.6 ... ... 0
428 ... ... 0.3 0 0.3 38000 71.5 0 71.5 ... ... 0
2604 0.2 0.2 0.3 -0.1 0.2 39000 81.5 0 81.5 ... ... 5
2656 ... ... 0.2 0 0.2 40000 91.4 0 91.4 ... ... 16
84 0.2 0.1 0.2 -0.1 0.1 41000 101.4 0 101.4 ... ... 0
62 ... ... 0.2 0 0.2 42000 111.4 0 111.4 ... ... 0
147 ... ... 0.1 0 0.1 43000 121.3 0 121.3 ... ... 0
98 ... ... 0.1 0 0.1 44000 131.3 0 131.3 ... ... 0
418 ... ... 0.1 0 0.1 45000 141.3 0 141.3 ... ... 300
173 ... ... 0.1 0 0.1 46000 151.3 0 151.3 ... ... 120
144 ... ... 0.1 0 0.1 47000 161.3 0 161.3 ... ... 50
88 ... ... 0.1 0 0.1 48000 171.3 0 171.3 ... ... 0
65 ... ... 0.1 0 0.1 49000 181.3 0 181.3 ... ... 0
113 ... ... 0.1 0 0.1 50000 191.3 0 191.3 ... ... 0
25 ... ... 0.1 0 0.1 51000 201.3 0 201.3 ... ... 0
25 ... ... 0.1 0 0.1 52000 211.3 0 211.3 ... ... 0
73 ... ... 0.1 0 0.1 53000 221.3 0 221.3 ... ... 0
0 ... ... 0.1 0 0.1 54000 231.3 0 231.3 ... ... 0
0 ... ... 0.1 0 0.1 55000 241.3 0 241.3 ... ... 0
0 ... ... 0.1 0 0.1 56000 251.3 0 251.3 ... ... 0
0 ... ... 0.1 0 0.1 57000 261.3 0 261.3 ... ... 0
0 ... ... 0.1 0 0.1 58000 271.3 0 271.3 ... ... 0
0 ... ... 0.1 0 0.1 59000 281.3 0 281.3 ... ... 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.