DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 314
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 -4.9 260.1 5400 0.1 0 0.1 ... ... 0
0 ... ... 260.9 -4.9 256.1 5800 0.1 0 0.1 ... ... 0
0 ... ... 174 -4.9 169.1 14500 0.1 0 0.1 ... ... 0
0 ... ... 169 -4.9 164.1 15000 0.1 0 0.1 ... ... 0
0 ... ... 164 -4.9 159.1 15500 0.1 0 0.1 ... ... 0
0 ... ... 159 -4.9 154.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 154 -4.9 149.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 149 -4.9 144.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 144 -4.9 139.1 17500 0.1 0 0.1 ... ... 25
0 ... ... 139 -4.9 134.1 18000 0.1 0 0.1 ... ... 35
0 ... ... 134 -4.9 129.1 18500 0.1 0 0.1 ... ... 25
0 ... ... 129 -4.9 124.1 19000 0.1 0 0.1 ... ... 87
0 ... ... 124 -4.9 119.1 19500 0.1 0 0.1 ... ... 105
0 ... ... 119 -4.9 114.1 20000 0.1 0 0.1 ... ... 491
0 ... ... 109 -4.9 104.1 21000 0.1 0 0.1 ... ... 382
0 ... ... 99 -4.9 94.1 22000 0.1 0 0.1 ... ... 1232
0 ... ... 94 -4.9 89.1 22500 0.1 0 0.1 ... ... 214
0 ... ... 89 -4.9 84.1 23000 0.1 0 0.1 ... ... 456
0 ... ... 84 -4.9 79.1 23500 0.1 0 0.1 ... ... 322
0 ... ... 79 -4.9 74.1 24000 0.1 0 0.1 ... ... 907
0 ... ... 74 -4.9 69.1 24500 0.1 0 0.1 ... ... 168
0 ... ... 69 -4.9 64.1 25000 0.1 0 0.1 ... ... 6125
0 ... ... 64 -4.9 59.1 25500 0.1 0 0.1 ... ... 999
0 ... ... 59 -4.9 54.1 26000 0.1 0 0.1 ... ... 4766
0 ... ... 54 -4.9 49.1 26500 0.1 0 0.1 ... ... 1878
388 ... ... 49 -4.9 44.1 27000 0.1 0 0.1 ... ... 6413
1929 ... ... 44 -4.9 39.1 27500 0.1 0 0.1 ... ... 3482
196 ... ... 43 -4.9 38.1 27600 0.1 0 0.1 ... ... 1208
548 ... ... 41 -4.9 36.1 27800 0.1 0 0.1 ... ... 833
3204 34.6 33.5 39 -4.9 34.1 28000 0.1 0 0.1 ... ... 5766
0 ... ... 38 -4.9 33.1 28100 0.1 0 0.1 ... ... 355
47 ... ... 37 -4.9 32.1 28200 0.1 0 0.1 ... ... 508
0 ... ... 36 -4.9 31.1 28300 0.1 0 0.1 ... ... 218
0 ... ... 35 -4.9 30.1 28400 0.1 0 0.1 ... ... 256
2748 ... ... 34 -4.9 29.1 28500 0.1 0 0.1 ... ... 5403
184 ... ... 33 -4.9 28.1 28600 0.1 0 0.1 ... ... 784
0 ... ... 32 -4.9 27.1 28700 0.1 0 0.1 ... ... 229
0 ... ... 31 -4.9 26.1 28800 0.1 0 0.1 ... ... 225
0 ... ... 30 -4.9 25.1 28900 0.1 0 0.1 ... ... 218
3706 23.5 23.5 29 -4.9 24.1 29000 0.1 0 0.1 0.1 0.1 6313
0 ... ... 28 -4.9 23.1 29100 0.1 0 0.1 ... ... 179
0 ... ... 27 -4.9 22.1 29200 0.1 -0.1 0.1 0.1 0.1 609
0 ... ... 26 -5 21.1 29300 0.1 -0.1 0.1 ... ... 720
0 ... ... 25 -5 20.1 29400 0.1 -0.1 0.1 ... ... 128
2748 ... ... 24 -4.9 19.1 29500 0.1 0 0.1 ... ... 5229
9 ... ... 23 -4.9 18.1 29600 0.1 0 0.1 ... ... 144
0 ... ... 22.1 -5 17.1 29700 0.1 -0.1 0.2 ... ... 295
204 ... ... 21.1 -5 16.1 29800 0.1 -0.1 0.2 ... ... 333
45 ... ... 20.1 -4.9 15.2 29900 0.2 0 0.2 0.1 0.1 491
4895 15 15 19.1 -4.9 14.2 30000 0.2 -0.1 0.2 0.2 0.1 10462
10 ... ... 18.1 -5 13.2 30100 0.2 -0.1 0.2 ... ... 283
3 ... ... 17.1 -4.9 12.2 30200 0.2 0 0.2 0.2 0.2 762
14 ... ... 16.2 -5 11.2 30300 0.2 -0.1 0.3 0.2 0.2 330
5 ... ... 15.2 -4.9 10.3 30400 0.3 0 0.3 0.4 0.3 262
1262 ... ... 14.2 -4.9 9.3 30500 0.3 0 0.3 0.4 0.2 1707
38 ... ... 13.2 -4.9 8.4 30600 0.4 0.1 0.3 0.3 0.3 496
76 ... ... 12.3 -4.9 7.4 30700 0.4 0.1 0.4 0.5 0.4 331
491 ... ... 11.3 -4.8 6.5 30800 0.5 0.1 0.4 0.6 0.4 256
17 ... ... 10.4 -4.7 5.7 30900 0.7 0.2 0.5 0.6 0.5 236
4678 6 4 9.4 -4.6 4.8 31000 0.8 0.3 0.5 0.8 0.3 8208
13 5.4 5.4 8.5 -4.5 4 31100 1 0.4 0.6 1.1 0.9 261
256 ... ... 7.6 -4.4 3.2 31200 1.2 0.6 0.7 1.3 0.6 747
25 ... ... 6.7 -4.2 2.5 31300 1.5 0.7 0.8 1.5 0.8 504
58 3 3 5.9 -4 1.9 31400 1.9 1 1 2.1 1.1 809
3591 2.4 1.1 5.1 -3.7 1.5 31500 2.5 1.3 1.2 2.5 0.7 2744
35 3.3 1 4.4 -3.3 1.1 31600 3.1 1.6 1.5 3.1 1.7 276
63 2 1 3.8 -2.9 0.9 31700 3.8 2 1.9 3.4 2.2 166
557 2.5 0.7 3.2 -2.6 0.7 31800 4.7 2.4 2.3 5 3.2 1274
41 0.9 0.8 2.7 -2.2 0.5 31900 5.5 2.7 2.8 4.7 4.7 211
3881 1.9 0.5 2.2 -1.9 0.4 32000 6.4 3.1 3.3 6.6 2.2 4062
180 1.2 0.4 1.8 -1.5 0.3 32100 7.3 3.5 3.9 ... ... 94
256 0.3 0.3 1.5 -1.2 0.3 32200 8.3 3.7 4.6 ... ... 144
69 1.2 0.4 1.2 -1 0.2 32300 9.2 3.9 5.3 ... ... 496
124 1.1 1.1 1 -0.8 0.2 32400 10.2 4.1 6.1 ... ... 59
2661 0.6 0.1 0.8 -0.7 0.2 32500 11.1 4.2 6.9 11.2 8 1839
53 ... ... 0.7 -0.6 0.1 32600 12.1 4.4 7.8 ... ... 317
108 ... ... 0.6 -0.5 0.1 32700 13.1 4.5 8.7 11.8 9.9 30
230 ... ... 0.5 -0.4 0.1 32800 14.1 4.6 9.6 ... ... 10
301 ... ... 0.4 -0.3 0.1 32900 15.1 4.6 10.5 ... ... 20
3350 0.3 0.3 0.3 -0.3 0.1 33000 16.1 4.7 11.4 ... ... 804
984 ... ... 0.3 -0.2 0.1 33100 17.1 4.7 12.4 ... ... 10
400 ... ... 0.2 -0.2 0.1 33200 18.1 4.8 13.3 ... ... 0
373 0.1 0.1 0.2 -0.2 0.1 33300 19.1 4.8 14.3 ... ... 0
506 ... ... 0.2 -0.1 0.1 33400 20.1 4.8 15.3 ... ... 0
1063 0.1 0.1 0.2 -0.1 0.1 33500 21.1 4.8 16.3 ... ... 12
98 0.1 0.1 0.2 -0.1 0.1 33600 22.1 4.9 17.2 ... ... 1
153 ... ... 0.1 -0.1 0.1 33700 23.1 4.9 18.2 ... ... 0
88 ... ... 0.1 -0.1 0.1 33800 24.1 4.9 19.2 ... ... 0
92 0.1 0.1 0.1 -0.1 0.1 33900 25.1 4.9 20.2 ... ... 0
1617 ... ... 0.1 -0.1 0.1 34000 26.1 4.9 21.2 ... ... 29
73 ... ... 0.1 -0.1 0.1 34100 27.1 4.9 22.2 ... ... 0
30 ... ... 0.1 -0.1 0.1 34200 28.1 4.9 23.2 ... ... 0
0 ... ... 0.1 0 0.1 34300 29.1 4.9 24.2 ... ... 0
0 ... ... 0.1 0 0.1 34400 30.1 4.9 25.2 ... ... 0
398 ... ... 0.1 0 0.1 34500 31.1 4.9 26.2 ... ... 0
0 ... ... 0.1 0 0.1 34600 32.1 4.9 27.2 ... ... 0
30 ... ... 0.1 0 0.1 34700 33.1 4.9 28.2 ... ... 0
2377 ... ... 0.1 0 0.1 35000 36.1 4.9 31.2 ... ... 14
196 ... ... 0.1 0 0.1 35500 41.1 4.9 36.2 ... ... 0
450 ... ... 0.1 0 0.1 36000 46.1 4.9 41.2 ... ... 0
705 ... ... 0.1 0 0.1 36500 51.1 4.9 46.2 ... ... 0
1621 ... ... 0.1 0 0.1 37000 56.1 4.9 51.2 ... ... 0
38 ... ... 0.1 0 0.1 37500 61.1 4.9 56.2 ... ... 0
458 ... ... 0.1 0 0.1 38000 66.1 4.9 61.2 ... ... 0
0 ... ... 0.1 0 0.1 38500 71.1 4.9 66.2 ... ... 0
2450 ... ... 0.1 0 0.1 39000 76.1 4.9 71.2 ... ... 5
0 ... ... 0.1 0 0.1 39500 81.1 4.9 76.2 ... ... 0
2663 ... ... 0.1 0 0.1 40000 86.1 4.9 81.2 ... ... 16
231 ... ... 0.1 0 0.1 41000 96.1 4.9 91.2 ... ... 0
198 ... ... 0.1 0 0.1 42000 106.1 4.9 101.2 ... ... 0
147 ... ... 0.1 0 0.1 43000 116.1 4.9 111.2 ... ... 0
158 ... ... 0.1 0 0.1 44000 126.1 4.9 121.2 ... ... 0
409 ... ... 0.1 0 0.1 45000 136.1 4.9 131.2 ... ... 300
278 ... ... 0.1 0 0.1 46000 146.1 4.9 141.2 ... ... 120
154 ... ... 0.1 0 0.1 47000 156.1 4.9 151.2 ... ... 50
88 ... ... 0.1 0 0.1 48000 166.1 4.9 161.2 ... ... 0
65 ... ... 0.1 0 0.1 49000 176.1 4.9 171.2 ... ... 0
118 ... ... 0.1 0 0.1 50000 186.1 4.9 181.2 ... ... 0
50 ... ... 0.1 0 0.1 51000 196.1 4.9 191.2 ... ... 0
25 ... ... 0.1 0 0.1 52000 206.1 4.9 201.2 ... ... 0
73 ... ... 0.1 0 0.1 53000 216.1 4.9 211.2 ... ... 0
30 ... ... 0.1 0 0.1 54000 226.1 4.9 221.2 ... ... 0
0 ... ... 0.1 0 0.1 55000 236.1 4.9 231.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 246.1 5 241.1 ... ... 0
0 ... ... 0.1 0 0.1 57000 256.1 5 251.1 ... ... 0
0 ... ... 0.1 0 0.1 58000 266.1 5 261.1 ... ... 0
0 ... ... 0.1 0 0.1 59000 276.1 5 271.1 ... ... 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.