DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 328
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 ... ... 274.4 0 274.4 5400 0.1 0 0.1 ... ... 0
0 ... ... 270.4 0 270.4 5800 0.1 0 0.1 ... ... 0
0 ... ... 183.4 0 183.4 14500 0.1 0 0.1 ... ... 0
0 ... ... 178.4 0 178.4 15000 0.1 0 0.1 ... ... 0
0 ... ... 173.4 0 173.4 15500 0.1 0 0.1 ... ... 0
0 ... ... 168.4 0 168.4 16000 0.1 0 0.1 ... ... 0
0 ... ... 163.4 0 163.4 16500 0.1 0 0.1 ... ... 0
0 ... ... 158.4 0 158.4 17000 0.1 0 0.1 ... ... 0
0 ... ... 153.4 0 153.4 17500 0.1 0 0.1 ... ... 25
0 ... ... 148.4 0 148.4 18000 0.1 0 0.1 ... ... 35
0 ... ... 143.4 0 143.4 18500 0.1 0 0.1 ... ... 25
0 ... ... 138.4 0 138.4 19000 0.1 0 0.1 ... ... 87
0 ... ... 133.4 0 133.4 19500 0.1 0 0.1 ... ... 105
0 ... ... 128.4 0 128.4 20000 0.1 0 0.1 ... ... 491
0 ... ... 118.4 0 118.4 21000 0.1 0 0.1 ... ... 382
0 ... ... 108.4 0 108.4 22000 0.1 0 0.1 ... ... 1232
0 ... ... 103.4 0 103.4 22500 0.1 0 0.1 ... ... 214
0 ... ... 98.4 0 98.4 23000 0.1 0 0.1 ... ... 456
0 ... ... 93.4 0 93.4 23500 0.1 0 0.1 ... ... 322
0 ... ... 88.4 0 88.4 24000 0.1 0 0.1 ... ... 907
0 ... ... 83.4 0 83.4 24500 0.1 0 0.1 ... ... 168
0 ... ... 78.4 0 78.4 25000 0.1 0 0.1 ... ... 6125
0 ... ... 73.4 0 73.4 25500 0.1 0 0.1 0.1 0.1 999
2 ... ... 68.4 0 68.4 26000 0.1 0 0.1 ... ... 4666
13 ... ... 63.5 0 63.5 26500 0.1 0 0.1 ... ... 1878
815 ... ... 58.5 0 58.5 27000 0.1 0 0.1 ... ... 6413
1937 ... ... 53.5 0 53.5 27500 0.1 0 0.1 ... ... 3544
196 ... ... 52.5 0 52.5 27600 0.1 0 0.1 ... ... 1208
574 ... ... 50.5 0 50.5 27800 0.1 0 0.1 ... ... 833
3246 ... ... 48.5 0 48.5 28000 0.2 0.1 0.1 0.2 0.1 5761
0 ... ... 47.5 0 47.5 28100 0.2 0 0.2 ... ... 355
47 ... ... 46.5 0 46.5 28200 0.2 0 0.2 ... ... 508
0 ... ... 45.5 0 45.5 28300 0.2 0 0.2 ... ... 218
0 ... ... 44.5 0 44.5 28400 0.2 0 0.2 ... ... 256
2773 ... ... 43.5 0 43.5 28500 0.2 0 0.2 ... ... 5388
184 ... ... 42.6 0 42.6 28600 0.2 0 0.2 ... ... 784
0 ... ... 41.6 0 41.6 28700 0.2 0 0.2 ... ... 220
0 ... ... 40.6 0 40.6 28800 0.2 0 0.2 ... ... 225
0 ... ... 39.6 0 39.6 28900 0.2 0 0.2 ... ... 218
3741 37.1 37.1 38.6 -1.5 37.1 29000 0.2 0 0.2 0.2 0.2 6384
0 ... ... 37.6 0 37.6 29100 0.2 0 0.2 ... ... 198
0 ... ... 36.6 0 36.6 29200 0.2 0 0.2 ... ... 603
0 ... ... 35.6 0 35.6 29300 0.2 0 0.2 ... ... 720
0 ... ... 34.6 0 34.6 29400 0.2 0 0.2 ... ... 128
3048 33.2 33.2 33.6 -0.4 33.2 29500 0.3 0.1 0.2 0.3 0.3 5276
9 ... ... 32.6 0 32.6 29600 0.3 0 0.3 ... ... 144
0 ... ... 31.6 0 31.6 29700 0.3 0 0.3 ... ... 295
204 ... ... 30.7 0 30.7 29800 0.3 0 0.3 ... ... 283
45 ... ... 29.7 0 29.7 29900 0.3 0 0.3 ... ... 523
4932 ... ... 28.7 0 28.7 30000 0.4 0.1 0.3 0.4 0.4 10854
10 ... ... 27.7 0 27.7 30100 0.4 0.1 0.3 0.4 0.4 260
3 ... ... 26.7 0 26.7 30200 0.4 0 0.4 ... ... 681
14 ... ... 25.8 0 25.8 30300 0.4 0 0.4 ... ... 298
5 ... ... 24.8 0 24.8 30400 0.4 0 0.4 ... ... 242
1264 ... ... 23.8 0 23.8 30500 0.5 0.1 0.4 0.5 0.5 2398
38 ... ... 22.8 0 22.8 30600 0.5 0.1 0.5 0.5 0.5 227
76 ... ... 21.9 0 21.9 30700 0.6 0.1 0.5 0.6 0.6 280
492 ... ... 20.9 0 20.9 30800 0.6 0 0.6 ... ... 139
17 ... ... 20 0 20 30900 0.6 0 0.6 0.6 0.6 230
4793 ... ... 19.1 0 19.1 31000 0.7 0.1 0.7 0.7 0.7 7750
13 ... ... 18.1 0 18.1 31100 0.7 0 0.7 ... ... 252
256 ... ... 17.2 0 17.2 31200 0.8 -0.1 0.8 0.8 0.8 862
25 ... ... 16.3 0 16.3 31300 0.9 0 0.9 ... ... 582
58 ... ... 15.4 0 15.4 31400 1 0 1 ... ... 804
3751 ... ... 14.5 0 14.5 31500 1.2 0 1.2 ... ... 3154
35 ... ... 13.7 0 13.7 31600 1.7 0.4 1.3 1.7 1.7 281
63 ... ... 12.9 0 12.9 31700 1.8 0.3 1.5 1.8 1.8 163
557 ... ... 12 0 12 31800 1.9 0.2 1.7 1.9 1.9 783
41 ... ... 11.3 0 11.3 31900 1.9 0 1.9 ... ... 54
3918 10.8 10.5 10.5 0.1 10.5 32000 2.7 0.6 2.1 2.7 2.1 4149
159 ... ... 9.8 0 9.8 32100 2.4 0 2.4 ... ... 64
253 ... ... 9 0 9 32200 2.7 0 2.7 ... ... 122
69 ... ... 8.4 0 8.4 32300 2.8 -0.2 3 2.8 2.8 114
124 ... ... 7.7 0 7.7 32400 3.1 -0.2 3.3 3.1 3.1 10
3216 6.1 6.1 7.1 -1 6.1 32500 4.7 1 3.7 4.7 3.5 843
110 5.8 5.8 6.5 -0.7 5.8 32600 4.1 0 4.1 ... ... 0
124 5.3 5.3 5.9 -0.6 5.3 32700 4.5 0 4.5 ... ... 10
188 5.5 4.9 5.4 0.1 5.5 32800 5 0 5 ... ... 10
196 4.9 4.9 4.9 -0.1 4.9 32900 5.5 0 5.5 ... ... 20
4837 4.5 3.9 4.5 -0.1 4.4 33000 6.1 0 6.1 ... ... 150
989 ... ... 4 0 4 33100 6.6 0 6.6 ... ... 10
70 4.1 3.5 3.6 -0.1 3.5 33200 7.2 0 7.2 ... ... 0
221 3.5 3.3 3.3 0.1 3.3 33300 7.9 0 7.9 ... ... 0
499 3.1 3.1 3 0.2 3.1 33400 8.6 0 8.6 ... ... 0
702 3.1 2.7 2.7 0.1 2.7 33500 9.3 0 9.3 ... ... 12
150 2.6 2.4 2.4 0.2 2.6 33600 10 0 10 ... ... 0
116 2.1 2.1 2.2 -0.1 2.1 33700 10.8 0 10.8 ... ... 0
83 ... ... 1.9 0 1.9 33800 11.5 0 11.5 ... ... 0
46 1.8 1.7 1.7 0.1 1.8 33900 12.3 0 12.3 ... ... 0
1786 1.8 1.4 1.6 0.2 1.8 34000 13.2 0 13.2 ... ... 34
31 1.4 1.2 1.4 -0.1 1.4 34100 14 0 14 ... ... 0
0 ... ... ... ... ... 34200 ... ... ... ... ... 0
0 ... ... ... ... ... 34300 ... ... ... ... ... 0
0 ... ... ... ... ... 34400 ... ... ... ... ... 0
376 ... ... 0.9 0 0.9 34500 17.5 0 17.5 ... ... 0
2247 ... ... 0.6 0 0.6 35000 22.2 0 22.2 ... ... 14
179 ... ... 0.4 0 0.4 35500 27 0 27 ... ... 0
451 ... ... 0.3 0 0.3 36000 31.9 0 31.9 ... ... 0
705 ... ... 0.2 0 0.2 36500 36.8 0 36.8 ... ... 0
1621 ... ... 0.2 0 0.2 37000 41.8 0 41.8 ... ... 0
38 ... ... 0.2 0 0.2 37500 46.7 0 46.7 ... ... 0
458 ... ... 0.1 0 0.1 38000 51.7 0 51.7 ... ... 2
0 ... ... 0.1 0 0.1 38500 56.7 0 56.7 ... ... 0
2450 ... ... 0.1 0 0.1 39000 61.9 0.2 61.7 61.9 61.9 5
0 ... ... ... ... ... 39500 ... ... ... ... ... 0
2666 ... ... 0.1 0 0.1 40000 71.6 0 71.6 ... ... 16
231 ... ... 0.1 0 0.1 41000 81.6 0 81.6 ... ... 0
198 ... ... 0.1 0 0.1 42000 91.6 0 91.6 ... ... 0
147 ... ... 0.1 0 0.1 43000 101.6 0 101.6 ... ... 0
158 ... ... 0.1 0 0.1 44000 111.6 0 111.6 ... ... 0
409 ... ... 0.1 0 0.1 45000 121.6 0 121.6 ... ... 300
278 ... ... 0.1 0 0.1 46000 131.6 0 131.6 ... ... 120
154 ... ... 0.1 0 0.1 47000 141.6 0 141.6 ... ... 50
88 ... ... 0.1 0 0.1 48000 151.6 0 151.6 ... ... 0
65 ... ... 0.1 0 0.1 49000 161.6 0 161.6 ... ... 0
118 ... ... 0.1 0 0.1 50000 171.6 0 171.6 ... ... 0
50 ... ... 0.1 0 0.1 51000 181.6 0 181.6 ... ... 0
25 ... ... 0.1 0 0.1 52000 191.6 0 191.6 ... ... 0
73 ... ... 0.1 0 0.1 53000 201.6 0 201.6 ... ... 0
30 ... ... 0.1 0 0.1 54000 211.6 0 211.6 ... ... 0
0 ... ... 0.1 0 0.1 55000 221.6 0 221.6 ... ... 0
0 ... ... 0.1 0 0.1 56000 231.6 0 231.6 ... ... 0
0 ... ... 0.1 0 0.1 57000 241.6 0 241.6 ... ... 0
0 ... ... 0.1 0 0.1 58000 251.6 0 251.6 ... ... 0
0 ... ... 0.1 0 0.1 59000 261.6 0 261.6 ... ... 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.