DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 320.1
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 ... ... 263.4 0 263.4 5400 0.1 0 0.1 ... ... 0
0 ... ... 259.4 0 259.4 5800 0.1 0 0.1 ... ... 0
0 ... ... 172.4 0 172.4 14500 0.1 0 0.1 ... ... 0
0 ... ... 167.4 0 167.4 15000 0.1 0 0.1 ... ... 0
0 ... ... 162.4 0 162.4 15500 0.1 0 0.1 ... ... 0
0 ... ... 157.4 0 157.4 16000 0.1 0 0.1 ... ... 0
0 ... ... 152.4 0 152.4 16500 0.1 0 0.1 ... ... 0
0 ... ... 147.4 0 147.4 17000 0.1 0 0.1 ... ... 0
0 ... ... 142.4 0 142.4 17500 0.1 0 0.1 ... ... 0
0 ... ... 137.4 0 137.4 18000 0.1 0 0.1 ... ... 0
0 ... ... 132.4 0 132.4 18500 0.1 0 0.1 ... ... 25
0 ... ... 127.4 0 127.4 19000 0.1 0 0.1 ... ... 56
0 ... ... 122.4 0 122.4 19500 0.1 0 0.1 ... ... 100
0 ... ... 117.4 0 117.4 20000 0.1 0 0.1 ... ... 441
0 ... ... 107.4 0 107.4 21000 0.1 0 0.1 ... ... 357
0 ... ... 97.4 0 97.4 22000 0.1 0 0.1 ... ... 1236
0 ... ... 92.4 0 92.4 22500 0.1 0 0.1 ... ... 219
0 ... ... 87.4 0 87.4 23000 0.1 0 0.1 ... ... 464
0 ... ... 82.5 0 82.5 23500 0.1 0 0.1 ... ... 322
0 ... ... 77.5 0 77.5 24000 0.1 0 0.1 ... ... 864
0 ... ... 72.5 0 72.5 24500 0.2 0 0.2 ... ... 153
0 ... ... 67.5 0 67.5 25000 0.2 0 0.2 ... ... 6270
0 ... ... 62.6 0 62.6 25500 0.2 0 0.2 ... ... 938
2 ... ... 57.6 0 57.6 26000 0.3 0 0.3 ... ... 4793
13 ... ... 52.6 0 52.6 26500 0.3 0 0.3 ... ... 1953
815 ... ... 47.7 0 47.7 27000 0.3 0 0.3 ... ... 8240
1951 ... ... 42.7 0 42.7 27500 0.4 0 0.4 ... ... 3752
196 ... ... 41.7 0 41.7 27600 0.4 0 0.4 ... ... 1158
574 ... ... 39.8 0 39.8 27800 0.4 0 0.4 ... ... 789
3296 ... ... 37.8 0 37.8 28000 0.4 0 0.4 ... ... 5910
0 ... ... 36.8 0 36.8 28100 0.5 0 0.5 ... ... 336
47 ... ... 35.8 0 35.8 28200 0.5 0 0.5 ... ... 501
0 ... ... 34.8 0 34.8 28300 0.5 0 0.5 ... ... 83
0 ... ... 33.9 0 33.9 28400 0.5 0 0.5 ... ... 151
4730 ... ... 32.9 0 32.9 28500 0.5 0 0.5 ... ... 5193
184 ... ... 31.9 0 31.9 28600 0.5 0 0.5 ... ... 779
0 ... ... 30.9 0 30.9 28700 0.5 0 0.5 ... ... 114
0 ... ... 29.9 0 29.9 28800 0.6 0 0.6 ... ... 100
0 ... ... 28.9 0 28.9 28900 0.6 0 0.6 ... ... 129
3757 ... ... 28 0 28 29000 0.6 0 0.6 ... ... 6783
0 ... ... 27 0 27 29100 0.6 0 0.6 ... ... 118
0 ... ... 26 0 26 29200 0.7 0 0.7 ... ... 456
0 ... ... 25 0 25 29300 0.7 0 0.7 ... ... 663
0 ... ... 24.1 0 24.1 29400 0.7 0 0.7 ... ... 218
3031 ... ... 23.1 0 23.1 29500 0.8 0 0.8 ... ... 5424
9 ... ... 22.2 0 22.2 29600 0.8 0 0.8 ... ... 74
0 ... ... 21.2 0 21.2 29700 0.9 0 0.9 ... ... 192
204 ... ... 20.3 0 20.3 29800 0.9 0 0.9 ... ... 206
45 ... ... 19.4 0 19.4 29900 1 0 1 ... ... 390
6958 21 21 18.4 2.6 21 30000 0.9 -0.2 1.1 1.1 0.9 12154
10 ... ... 17.5 0 17.5 30100 1.2 0 1.2 ... ... 202
3 ... ... 16.6 0 16.6 30200 1.3 0 1.3 ... ... 378
14 ... ... 15.8 0 15.8 30300 1.1 -0.3 1.4 1.1 1.1 148
5 ... ... 14.9 0 14.9 30400 1.3 -0.3 1.5 1.3 1.3 82
1290 ... ... 14.1 0 14.1 30500 1.4 -0.4 1.7 1.4 1.2 3354
38 ... ... 13.3 0 13.3 30600 1.2 -0.7 1.9 1.3 1.2 39
76 ... ... 12.5 0 12.5 30700 2.1 0 2.1 ... ... 142
500 ... ... 11.7 0 11.7 30800 1.4 -0.9 2.3 1.4 1.4 158
14 ... ... 11 0 11 30900 2.6 0 2.6 ... ... 106
4948 ... ... 10.3 0 10.3 31000 2.3 -0.6 2.9 2.5 2.3 9877
22 ... ... 9.6 0 9.6 31100 2 -1.2 3.2 2 2 131
200 ... ... 8.9 0 8.9 31200 2.4 -1.2 3.5 2.4 2.4 40
36 ... ... 8.3 0 8.3 31300 3.9 0 3.9 ... ... 97
38 ... ... 7.6 0 7.6 31400 3.5 -0.8 4.3 4.5 3.5 201
3431 ... ... 7.1 0 7.1 31500 3.6 -1.1 4.7 3.8 3 3937
0 ... ... 6.5 0 6.5 31600 5.1 0 5.1 ... ... 216
26 ... ... 6 0 6 31700 5.6 0 5.6 ... ... 128
51 ... ... 5.5 0 5.5 31800 6.1 0 6.1 ... ... 0
26 ... ... 5 0 5 31900 6.6 0 6.6 ... ... 22
4162 7 4.4 4.6 2.2 6.8 32000 5.1 -2.1 7.2 6.8 5.1 3148
61 5.5 5.5 4.2 1.3 5.5 32100 7.8 0 7.8 ... ... 26
72 5.7 5.7 3.9 1.9 5.7 32200 6 -2.4 8.4 6 6 1
5 ... ... 3.5 0 3.5 32300 6.4 -2.8 9.1 6.4 6.4 0
46 ... ... 3.2 0 3.2 32400 9.8 0 9.8 ... ... 0
2216 4.5 4.5 2.9 1.6 4.5 32500 10.5 0 10.5 ... ... 9
4 ... ... 2.7 0 2.7 32600 11.3 0 11.3 ... ... 0
45 ... ... 2.4 0 2.4 32700 12 0 12 ... ... 0
17 ... ... 2.2 0 2.2 32800 12.8 0 12.8 ... ... 0
163 ... ... 2 0 2 32900 13.6 0 13.6 ... ... 0
4650 ... ... 1.9 0 1.9 33000 14.4 0 14.4 ... ... 2
33 ... ... 1.7 0 1.7 33100 15.3 0 15.3 ... ... 10
16 ... ... 1.6 0 1.6 33200 16.1 0 16.1 ... ... 0
30 ... ... 1.4 0 1.4 33300 17 0 17 ... ... 0
34 1.7 1.7 1.3 0.4 1.7 33400 17.9 0 17.9 ... ... 0
567 ... ... 1.2 0 1.2 33500 18.8 0 18.8 ... ... 10
52 ... ... 1.1 0 1.1 33600 19.7 0 19.7 ... ... 0
0 ... ... 1 0 1 33700 20.6 0 20.6 ... ... 0
10 1.3 1.3 1 0.3 1.3 33800 21.5 0 21.5 ... ... 0
1992 ... ... 0.8 0 0.8 34000 23.4 0 23.4 ... ... 19
142 0.8 0.8 0.6 0.2 0.8 34500 28.2 0 28.2 ... ... 0
2149 0.5 0.5 0.5 0 0.5 35000 33.1 0 33.1 ... ... 14
175 ... ... 0.4 0 0.4 35500 38 0 38 ... ... 0
408 ... ... 0.4 0 0.4 36000 42.9 0 42.9 ... ... 0
66 ... ... 0.3 0 0.3 36500 47.8 0 47.8 ... ... 0
1730 ... ... 0.3 0 0.3 37000 52.8 0 52.8 ... ... 0
0 ... ... 0.2 0 0.2 37500 57.8 0 57.8 ... ... 0
428 ... ... 0.2 0 0.2 38000 62.7 0 62.7 ... ... 2
2554 ... ... 0.2 0 0.2 39000 72.7 0 72.7 ... ... 5
2666 ... ... 0.1 0 0.1 40000 82.7 0 82.7 ... ... 16
118 ... ... 0.1 0 0.1 41000 92.6 0 92.6 ... ... 0
62 ... ... 0.1 0 0.1 42000 102.6 0 102.6 ... ... 0
147 ... ... 0.1 0 0.1 43000 112.6 0 112.6 ... ... 0
98 ... ... 0.1 0 0.1 44000 122.6 0 122.6 ... ... 0
409 ... ... 0.1 0 0.1 45000 132.6 0 132.6 ... ... 300
173 ... ... 0.1 0 0.1 46000 142.6 0 142.6 ... ... 120
144 ... ... 0.1 0 0.1 47000 152.6 0 152.6 ... ... 50
88 ... ... 0.1 0 0.1 48000 162.6 0 162.6 ... ... 0
65 ... ... 0.1 0 0.1 49000 172.6 0 172.6 ... ... 0
113 ... ... 0.1 0 0.1 50000 182.6 0 182.6 ... ... 0
25 ... ... 0.1 0 0.1 51000 192.6 0 192.6 ... ... 0
25 ... ... 0.1 0 0.1 52000 202.6 0 202.6 ... ... 0
73 ... ... 0.1 0 0.1 53000 212.6 0 212.6 ... ... 0
0 ... ... 0.1 0 0.1 54000 222.6 0 222.6 ... ... 0
0 ... ... 0.1 0 0.1 55000 232.6 0 232.6 ... ... 0
0 ... ... 0.1 0 0.1 56000 242.6 0 242.6 ... ... 0
0 ... ... 0.1 0 0.1 57000 252.6 0 252.6 ... ... 0
0 ... ... 0.1 0 0.1 58000 262.6 0 262.6 ... ... 0
0 ... ... 0.1 0 0.1 59000 272.6 0 272.6 ... ... 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.