DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 318.9
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 ... ... 266.8 0 266.8 5400 0.1 0 0.1 ... ... 0
0 ... ... 262.8 0 262.8 5800 0.1 0 0.1 ... ... 0
0 ... ... 175.8 0 175.8 14500 0.1 0 0.1 ... ... 0
0 ... ... 170.8 0 170.8 15000 0.1 0 0.1 ... ... 0
0 ... ... 165.8 0 165.8 15500 0.1 0 0.1 ... ... 0
0 ... ... 160.8 0 160.8 16000 0.1 0 0.1 ... ... 0
0 ... ... 155.8 0 155.8 16500 0.1 0 0.1 ... ... 0
0 ... ... 150.8 0 150.8 17000 0.1 0 0.1 ... ... 0
0 ... ... 145.8 0 145.8 17500 0.1 0 0.1 ... ... 0
0 ... ... 140.8 0 140.8 18000 0.1 0 0.1 ... ... 0
0 ... ... 135.8 0 135.8 18500 0.1 0 0.1 ... ... 25
0 ... ... 130.8 0 130.8 19000 0.1 0 0.1 ... ... 56
0 ... ... 125.8 0 125.8 19500 0.1 0 0.1 ... ... 40
0 ... ... 120.8 0 120.8 20000 0.1 0 0.1 ... ... 446
0 ... ... 110.8 0 110.8 21000 0.1 0 0.1 ... ... 362
0 ... ... 100.8 0 100.8 22000 0.1 0 0.1 ... ... 1236
0 ... ... 95.8 0 95.8 22500 0.1 0 0.1 ... ... 219
0 ... ... 90.8 0 90.8 23000 0.1 0 0.1 ... ... 464
0 ... ... 85.9 0 85.9 23500 0.1 0 0.1 ... ... 322
0 ... ... 80.9 0 80.9 24000 0.1 0 0.1 ... ... 779
0 ... ... 75.9 0 75.9 24500 0.2 0 0.2 ... ... 153
0 ... ... 70.9 0 70.9 25000 0.2 0 0.2 ... ... 6270
0 ... ... 66 0 66 25500 0.2 0 0.2 ... ... 938
2 ... ... 61 0 61 26000 0.3 0 0.3 ... ... 4623
13 ... ... 56 0 56 26500 0.3 0 0.3 ... ... 1739
815 ... ... 51.1 0 51.1 27000 0.3 0 0.3 0.3 0.3 8242
1951 ... ... 46.1 0 46.1 27500 0.4 0 0.4 0.4 0.4 3752
196 ... ... 45.1 0 45.1 27600 0.4 0 0.4 ... ... 1158
574 ... ... 43.2 0 43.2 27800 0.4 0 0.4 ... ... 789
3301 ... ... 41.2 0 41.2 28000 0.5 0 0.5 ... ... 5900
0 ... ... 40.2 0 40.2 28100 0.5 0 0.5 ... ... 336
47 ... ... 39.2 0 39.2 28200 0.5 0 0.5 ... ... 419
0 ... ... 38.2 0 38.2 28300 0.5 0 0.5 ... ... 83
0 ... ... 37.3 0 37.3 28400 0.5 0 0.5 ... ... 151
4791 ... ... 36.3 0 36.3 28500 0.5 0 0.5 ... ... 5212
187 ... ... 35.3 0 35.3 28600 0.5 0 0.5 ... ... 779
0 ... ... 34.3 0 34.3 28700 0.6 0 0.6 ... ... 114
0 ... ... 33.3 0 33.3 28800 0.6 0 0.6 ... ... 100
0 ... ... 32.3 0 32.3 28900 0.6 0 0.6 ... ... 128
3882 ... ... 31.4 0 31.4 29000 0.6 -0.1 0.6 0.6 0.6 6924
0 ... ... 30.4 0 30.4 29100 0.6 0 0.6 ... ... 118
0 ... ... 29.4 0 29.4 29200 0.7 0 0.7 ... ... 456
0 ... ... 28.4 0 28.4 29300 0.7 0 0.7 ... ... 533
0 ... ... 27.5 0 27.5 29400 0.7 0 0.7 ... ... 198
3029 ... ... 26.5 0 26.5 29500 0.7 0 0.7 ... ... 5424
9 ... ... 25.5 0 25.5 29600 0.8 0 0.8 ... ... 64
0 ... ... 24.6 0 24.6 29700 0.8 0 0.8 ... ... 192
204 ... ... 23.6 0 23.6 29800 0.9 0 0.9 ... ... 206
45 ... ... 22.7 0 22.7 29900 0.9 0 0.9 ... ... 384
6959 ... ... 21.7 0 21.7 30000 1.1 0.1 1 1.1 1 10359
10 ... ... 20.8 0 20.8 30100 1 0 1 ... ... 192
3 ... ... 19.9 0 19.9 30200 1.2 0.1 1.1 1.2 1.2 343
14 ... ... 18.9 0 18.9 30300 1.2 0 1.2 ... ... 116
5 ... ... 18 0 18 30400 1.3 0 1.3 ... ... 82
1386 16.4 14.3 17.1 -2.9 14.3 30500 1.4 0 1.4 ... ... 2903
38 ... ... 16.3 0 16.3 30600 1.5 0 1.5 ... ... 29
76 ... ... 15.4 0 15.4 30700 1.6 0 1.6 ... ... 142
500 ... ... 14.5 0 14.5 30800 1.8 0 1.8 ... ... 131
14 ... ... 13.7 0 13.7 30900 1.9 0 1.9 ... ... 96
5048 ... ... 12.9 0 12.9 31000 2.3 0.2 2.1 2.6 2.3 7572
22 ... ... 12.1 0 12.1 31100 2.3 0 2.3 ... ... 149
200 ... ... 11.4 0 11.4 31200 2.6 0 2.6 ... ... 40
36 ... ... 10.6 0 10.6 31300 3.6 0.8 2.8 3.6 3.6 107
33 ... ... 9.9 0 9.9 31400 3.9 0.8 3.1 3.9 3.9 201
3464 9 8.2 9.2 -1.1 8.2 31500 3.4 0 3.4 ... ... 3923
0 ... ... 8.6 0 8.6 31600 3.8 0 3.8 ... ... 216
26 ... ... 8 0 8 31700 4.2 0 4.2 ... ... 128
51 ... ... 7.4 0 7.4 31800 4.6 0 4.6 ... ... 0
26 ... ... 6.9 0 6.9 31900 5.1 0 5.1 ... ... 14
4345 5.8 4.7 6.3 -1.6 4.8 32000 6.2 0.7 5.5 6.4 6.1 3170
61 ... ... 5.8 0 5.8 32100 6 0 6 ... ... 26
54 4.2 4.2 5.3 -1.1 4.2 32200 6.5 0 6.5 ... ... 0
5 ... ... 4.9 0 4.9 32300 7.1 0 7.1 ... ... 0
46 ... ... 4.5 0 4.5 32400 7.7 0 7.7 ... ... 0
2204 3.2 3.2 4.1 -1 3.2 32500 8.3 0 8.3 ... ... 9
4 ... ... 3.8 0 3.8 32600 9 0 9 ... ... 0
35 ... ... 3.4 0 3.4 32700 9.6 0 9.6 ... ... 0
16 ... ... 3.1 0 3.1 32800 10.3 0 10.3 ... ... 0
105 ... ... 2.8 0 2.8 32900 11 0 11 ... ... 0
4509 2.3 2.3 2.6 -0.3 2.3 33000 11.8 0 11.8 ... ... 2
14 ... ... 2.4 0 2.4 33100 12.6 0 12.6 ... ... 10
16 ... ... 2.2 0 2.2 33200 13.4 0 13.4 ... ... 0
10 1.5 1.5 2 -0.5 1.5 33300 14.2 0 14.2 ... ... 0
34 ... ... 1.8 0 1.8 33400 15 0 15 ... ... 0
567 ... ... 1.6 0 1.6 33500 15.8 0 15.8 ... ... 10
42 ... ... 1.5 0 1.5 33600 16.7 0 16.7 ... ... 0
0 ... ... 1.4 0 1.4 33700 17.5 0 17.5 ... ... 0
0 1 1 1.2 -0.2 1 33800 18.4 0 18.4 ... ... 0
1983 1 0.8 1.1 -0.3 0.8 34000 20.2 0 20.2 ... ... 19
142 ... ... 0.8 0 0.8 34500 24.9 0 24.9 ... ... 0
2478 ... ... 0.6 0 0.6 35000 29.7 0 29.7 ... ... 14
172 0.4 0.4 0.5 -0.1 0.4 35500 34.6 0 34.6 ... ... 0
408 ... ... 0.4 0 0.4 36000 39.5 0 39.5 ... ... 0
66 ... ... 0.3 0 0.3 36500 44.5 0 44.5 ... ... 0
1730 ... ... 0.3 0 0.3 37000 49.4 0 49.4 ... ... 0
0 ... ... 0.2 0 0.2 37500 54.4 0 54.4 ... ... 0
428 ... ... 0.2 0 0.2 38000 59.3 0 59.3 ... ... 2
2554 ... ... 0.2 0 0.2 39000 69.3 0 69.3 ... ... 5
2664 ... ... 0.1 0 0.1 40000 79.3 0 79.3 ... ... 16
118 ... ... 0.1 0 0.1 41000 89.2 0 89.2 ... ... 0
62 ... ... 0.1 0 0.1 42000 99.2 0 99.2 ... ... 0
147 ... ... 0.1 0 0.1 43000 109.2 0 109.2 ... ... 0
98 ... ... 0.1 0 0.1 44000 119.2 0 119.2 ... ... 0
409 ... ... 0.1 0 0.1 45000 129.2 0 129.2 ... ... 300
173 ... ... 0.1 0 0.1 46000 139.2 0 139.2 ... ... 120
144 ... ... 0.1 0 0.1 47000 149.2 0 149.2 ... ... 50
88 ... ... 0.1 0 0.1 48000 159.2 0 159.2 ... ... 0
65 ... ... 0.1 0 0.1 49000 169.2 0 169.2 ... ... 0
113 ... ... 0.1 0 0.1 50000 179.2 0 179.2 ... ... 0
25 ... ... 0.1 0 0.1 51000 189.2 0 189.2 ... ... 0
25 ... ... 0.1 0 0.1 52000 199.2 0 199.2 ... ... 0
73 ... ... 0.1 0 0.1 53000 209.2 0 209.2 ... ... 0
0 ... ... 0.1 0 0.1 54000 219.2 0 219.2 ... ... 0
0 ... ... 0.1 0 0.1 55000 229.2 0 229.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 239.2 0 239.2 ... ... 0
0 ... ... 0.1 0 0.1 57000 249.2 0 249.2 ... ... 0
0 ... ... 0.1 0 0.1 58000 259.2 0 259.2 ... ... 0
0 ... ... 0.1 0 0.1 59000 269.2 0 269.2 ... ... 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.