DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 298.2
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 ... ... 240.1 4.1 244.2 5400 0.1 0 0.1 ... ... 0
0 ... ... 236.1 4.1 240.2 5800 0.1 0 0.1 ... ... 0
0 ... ... 149.1 4.1 153.2 14500 0.1 0 0.1 ... ... 0
0 ... ... 144.1 4.1 148.2 15000 0.1 0 0.1 ... ... 0
0 ... ... 139.1 4.1 143.2 15500 0.1 0 0.1 ... ... 0
0 ... ... 134.1 4.1 138.2 16000 0.1 0 0.1 ... ... 0
0 ... ... 129.1 4.1 133.2 16500 0.1 0 0.1 ... ... 0
0 ... ... 124.1 4.1 128.2 17000 0.1 0 0.1 ... ... 0
0 ... ... 119.1 4.1 123.2 17500 0.1 0 0.1 ... ... 0
0 ... ... 114.1 4.1 118.2 18000 0.1 0 0.1 ... ... 0
0 ... ... 109.1 4.1 113.2 18500 0.1 0 0.1 ... ... 0
0 ... ... 104.1 4.1 108.2 19000 0.1 0 0.1 ... ... 0
0 ... ... 99.1 4.1 103.2 19500 0.1 0 0.1 ... ... 0
0 ... ... 94.1 4.1 98.2 20000 0.1 0 0.1 ... ... 48
0 ... ... 84.1 4.1 88.2 21000 0.1 0 0.1 ... ... 72
0 ... ... 74.1 4.1 78.2 22000 0.1 0 0.1 ... ... 34
0 ... ... 69.1 4.1 73.2 22500 0.1 0 0.1 ... ... 52
0 ... ... 64.1 4.1 68.2 23000 0.1 0 0.1 ... ... 7
0 ... ... 59.1 4.1 63.2 23500 0.1 0 0.1 ... ... 71
0 ... ... 54.1 4.1 58.2 24000 0.1 0 0.1 ... ... 587
0 ... ... 49.1 4.1 53.2 24500 0.1 0 0.1 0.1 0.1 104
0 ... ... 44.2 4.1 48.3 25000 0.1 -0.1 0.2 ... ... 3258
0 ... ... 39.2 4.1 43.3 25500 0.2 -0.1 0.2 ... ... 806
2 ... ... 34.3 4.1 38.4 26000 0.3 0 0.3 0.3 0.3 4143
13 ... ... 29.4 4.1 33.5 26500 0.4 0.1 0.3 0.4 0.4 2412
815 ... ... 24.5 4.1 28.6 27000 0.5 0 0.5 0.5 0.5 8833
3195 22.4 22.4 19.7 4.1 23.8 27500 0.7 0 0.7 0.7 0.6 5903
197 ... ... 18.8 4.1 22.9 27600 0.7 -0.1 0.8 0.8 0.7 1030
674 ... ... 17 4 21 27800 0.8 -0.1 0.9 0.9 0.9 736
5058 18.8 17.5 15.2 3.9 19.1 28000 1 -0.2 1.2 1.2 0.9 8676
0 ... ... ... ... 18.2 28100 1.1 ... ... 1 1 0
47 ... ... 13.5 3.8 17.3 28200 1.2 -0.3 1.5 1.4 1.1 181
0 ... ... ... ... 16.4 28300 1.3 ... ... 1.3 1.3 0
0 ... ... ... ... 15.6 28400 1.4 ... ... 1.5 1.2 0
6311 13.9 13 11.2 3.5 14.7 28500 1.6 -0.6 2.1 2 1.4 8274
232 14.3 14.3 10.5 3.5 13.9 28600 1.8 -0.6 2.4 2.1 1.7 735
0 ... ... ... ... 13.1 28700 2 ... ... 2 2 0
0 ... ... ... ... 12.4 28800 2.2 ... ... ... ... 0
0 ... ... ... ... 11.6 28900 2.5 ... ... 2.5 2.5 0
7314 11.3 9.1 8 2.9 10.9 29000 2.8 -1.2 3.9 2.8 2.4 6238
0 ... ... ... ... 10.3 29100 3.1 ... ... 3.7 3.6 0
0 ... ... ... ... 9.6 29200 3.4 ... ... 4.2 3.4 0
0 ... ... ... ... 9 29300 3.8 ... ... 4.1 3.6 0
0 ... ... ... ... 8.4 29400 4.3 ... ... 4.4 4.4 0
3815 7.8 5.9 5.6 2.4 7.9 29500 4.7 -1.8 6.5 5.5 4.3 2831
0 ... ... ... ... 7.4 29600 5.2 ... ... 5 4.8 0
0 ... ... ... ... 6.9 29700 5.7 ... ... 5.8 5.8 0
0 ... ... ... ... 6.5 29800 6.3 ... ... ... ... 0
0 6.2 6.1 ... ... 6 29900 6.8 ... ... ... ... 0
10389 5.9 4.6 4 1.7 5.6 30000 7.4 -2.5 9.9 8.7 7 3475
0 4.4 4.4 ... ... 5.3 30100 8.1 ... ... ... ... 0
0 ... ... ... ... 4.9 30200 8.7 ... ... ... ... 0
0 ... ... ... ... 4.6 30300 9.4 ... ... ... ... 0
0 ... ... ... ... 4.3 30400 10.1 ... ... ... ... 0
1097 4.1 3.4 2.7 1.3 4 30500 10.8 -2.8 13.6 10.3 10.3 416
0 ... ... ... ... 3.7 30600 11.5 ... ... ... ... 0
0 ... ... ... ... 3.5 30700 12.3 ... ... ... ... 0
0 ... ... ... ... 3.3 30800 13 ... ... ... ... 0
5201 3 2.4 1.9 0.9 2.8 31000 14.6 -3.2 17.8 15 14.4 2129
2071 2.2 1.9 1.4 0.7 2.1 31500 18.8 -3.5 22.3 ... ... 27
3777 1.6 1.1 1.1 0.5 1.5 32000 23.3 -3.6 26.9 ... ... 560
535 1 1 0.8 0.4 1.2 32500 27.9 -3.7 31.6 ... ... 9
3398 1 0.8 0.6 0.3 0.9 33000 32.7 -3.8 36.4 ... ... 2
76 ... ... 0.5 0.3 0.8 33500 37.5 -3.9 41.3 ... ... 0
2356 0.6 0.5 0.5 0.2 0.6 34000 42.4 -3.9 46.3 ... ... 19
115 0.6 0.6 0.4 0.1 0.5 34500 47.3 -4 51.2 ... ... 0
2461 0.5 0.4 0.4 0.1 0.5 35000 52.2 -4 56.2 ... ... 14
28 ... ... 0.4 0.1 0.4 35500 57.1 -4 61.1 ... ... 0
414 0.4 0.4 0.3 0.1 0.4 36000 62.1 -4.1 66.1 ... ... 0
81 ... ... 0.3 0.1 0.3 36500 67 -4.1 71.1 ... ... 0
1730 ... ... 0.3 0.1 0.3 37000 72 -4.1 76.1 ... ... 0
428 ... ... 0.2 0.1 0.3 38000 81.9 -4.1 86 ... ... 0
2604 ... ... 0.2 0.1 0.2 39000 91.9 -4.1 96 ... ... 5
2570 0.2 0.2 0.2 0 0.2 40000 101.9 -4.1 105.9 102.3 102.3 16
84 ... ... 0.1 0.1 0.2 41000 111.8 -4.1 115.9 ... ... 0
47 ... ... 0.1 0.1 0.1 42000 121.8 -4.1 125.9 ... ... 0
147 ... ... 0.1 0.1 0.1 43000 131.8 -4.1 135.9 ... ... 0
98 ... ... 0.1 0 0.1 44000 141.8 -4.1 145.9 ... ... 0
416 ... ... 0.1 0 0.1 45000 151.8 -4.1 155.9 ... ... 300
173 ... ... 0.1 0 0.1 46000 161.8 -4.1 165.9 ... ... 120
144 ... ... 0.1 0 0.1 47000 171.8 -4.1 175.9 ... ... 50
88 ... ... 0.1 0 0.1 48000 181.8 -4.1 185.9 ... ... 0
65 ... ... 0.1 0 0.1 49000 191.8 -4.1 195.9 ... ... 0
73 ... ... 0.1 0 0.1 50000 201.8 -4.1 205.9 ... ... 0
1 ... ... 0.1 0 0.1 51000 211.8 -4.1 215.9 ... ... 0
0 ... ... 0.1 0 0.1 52000 221.8 -4.1 225.9 ... ... 0
73 ... ... 0.1 0 0.1 53000 231.8 -4.1 235.9 ... ... 0
0 ... ... 0.1 0 0.1 54000 241.8 -4.1 245.9 ... ... 0
0 ... ... 0.1 0 0.1 55000 251.8 -4.1 255.9 ... ... 0
0 ... ... 0.1 0 0.1 56000 261.8 -4.1 265.9 ... ... 0
0 ... ... 0.1 0 0.1 57000 271.8 -4.1 275.9 ... ... 0
0 ... ... 0.1 0 0.1 58000 281.8 -4.1 285.9 ... ... 0
0 ... ... 0.1 0 0.1 59000 291.8 -4.1 295.9 ... ... 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.