DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 288.6
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 ... ... 233.7 0.9 234.6 5400 0.1 0 0.1 ... ... 0
0 ... ... 229.7 0.9 230.6 5800 0.1 0 0.1 ... ... 0
0 ... ... 142.7 0.9 143.6 14500 0.1 0 0.1 ... ... 0
0 ... ... 137.7 0.9 138.6 15000 0.1 0 0.1 ... ... 0
0 ... ... 132.7 0.9 133.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 127.7 0.9 128.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 122.7 0.9 123.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 117.7 0.9 118.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 112.7 0.9 113.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 107.7 0.9 108.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 102.7 0.9 103.6 18500 0.1 0 0.1 ... ... 0
0 ... ... 97.7 0.9 98.6 19000 0.1 0 0.1 ... ... 0
0 ... ... 92.7 0.9 93.6 19500 0.1 0 0.1 ... ... 0
0 ... ... 87.7 0.9 88.6 20000 0.1 0 0.1 ... ... 46
0 ... ... 77.7 0.9 78.6 21000 0.1 0 0.1 ... ... 72
0 ... ... 67.7 0.9 68.6 22000 0.1 0 0.1 ... ... 34
0 ... ... 62.7 0.9 63.6 22500 0.1 0 0.1 ... ... 50
0 ... ... 57.7 0.9 58.6 23000 0.1 0 0.1 ... ... 20
0 ... ... 52.7 0.9 53.6 23500 0.1 -0.1 0.2 ... ... 71
0 ... ... 47.8 0.9 48.6 24000 0.2 -0.1 0.2 ... ... 624
0 ... ... 42.8 0.9 43.7 24500 0.2 -0.1 0.3 ... ... 77
0 ... ... 38 0.8 38.8 25000 0.3 -0.1 0.4 ... ... 2856
0 ... ... 33.1 0.9 34 25500 0.5 -0.1 0.6 ... ... 113
3 ... ... 28.4 0.8 29.2 26000 0.8 -0.1 0.9 0.8 0.8 2712
3 ... ... 23.9 0.8 24.6 26500 1.2 -0.2 1.3 ... ... 850
70 ... ... 19.6 0.7 20.3 27000 1.8 -0.3 2 2 2 4965
1617 ... ... 15.7 0.5 16.2 27500 2.7 -0.4 3.1 3.3 2.6 3411
1652 12.4 12.4 12.3 0.4 12.7 28000 4.1 -0.5 4.6 4.6 3.9 12847
3353 9.6 9.6 9.4 0.3 9.7 28500 6.1 -0.6 6.7 6.7 6.2 3882
82 ... ... 8.9 0.3 9.2 28600 6.6 -0.6 7.2 7.1 7.1 27
5315 6.5 6.5 7.1 0.2 7.3 29000 8.7 -0.7 9.3 8.9 8.9 4480
2754 5.3 5 5.3 0.1 5.4 29500 11.8 -0.8 12.5 ... ... 2636
9127 3.9 3.7 3.9 0.1 4 30000 15.3 -0.8 16.1 16.6 16.1 6137
2863 2.2 2.2 2.8 0.1 2.9 30500 19.2 -0.8 20 ... ... 42
5400 2 1.6 2.1 0.1 2.2 31000 23.4 -0.9 24.3 24.8 24.3 1192
1866 1.6 1.6 1.6 0.1 1.6 31500 27.9 -0.9 28.7 ... ... 25
3498 1.2 1.2 1.2 0 1.2 32000 32.5 -0.9 33.4 ... ... 500
568 ... ... 1 -0.1 1 32500 37.2 -1 38.1 ... ... 0
3526 0.8 0.7 0.8 -0.1 0.8 33000 42 -1 42.9 ... ... 0
93 ... ... 0.7 0 0.7 33500 46.8 -1 47.8 ... ... 0
2336 0.5 0.5 0.5 0 0.5 34000 51.7 -0.9 52.6 ... ... 19
115 ... ... 0.4 0.1 0.5 34500 56.7 -0.9 57.5 ... ... 0
1986 ... ... 0.4 0.1 0.4 35000 61.6 -0.9 62.4 ... ... 35
28 ... ... 0.3 0.1 0.4 35500 66.5 -0.9 67.4 ... ... 3
390 ... ... 0.3 0 0.3 36000 71.5 -0.9 72.4 ... ... 0
25 ... ... 0.3 0 0.3 36500 76.5 -0.9 77.4 ... ... 0
1251 ... ... 0.2 0.1 0.3 37000 81.4 -0.9 82.3 ... ... 4
459 ... ... 0.2 0 0.2 38000 91.4 -0.9 92.3 ... ... 0
3513 ... ... 0.1 0.1 0.2 39000 101.4 -0.9 102.3 ... ... 25
1552 ... ... 0.1 0 0.1 40000 111.4 -0.9 112.3 ... ... 16
84 ... ... 0.1 0 0.1 41000 121.4 -0.9 122.3 ... ... 0
47 ... ... 0.1 0 0.1 42000 131.4 -0.9 132.3 ... ... 0
78 ... ... 0.1 0 0.1 43000 141.4 -0.9 142.3 ... ... 0
75 ... ... 0.1 0 0.1 44000 151.4 -0.9 152.3 ... ... 0
416 ... ... 0.1 0 0.1 45000 161.4 -0.9 162.3 ... ... 300
173 ... ... 0.1 0 0.1 46000 171.4 -0.9 172.3 ... ... 120
144 ... ... 0.1 0 0.1 47000 181.4 -0.9 182.3 ... ... 50
88 ... ... 0.1 0 0.1 48000 191.4 -0.9 192.3 ... ... 0
65 ... ... 0.1 0 0.1 49000 201.4 -0.9 202.3 ... ... 0
73 ... ... 0.1 0 0.1 50000 211.4 -0.9 212.3 ... ... 0
1 ... ... 0.1 0 0.1 51000 221.4 -0.9 222.3 ... ... 0
0 ... ... 0.1 0 0.1 52000 231.4 -0.9 232.3 ... ... 0
73 ... ... 0.1 0 0.1 53000 241.4 -0.9 242.3 ... ... 0
0 ... ... 0.1 0 0.1 54000 251.4 -0.9 252.3 ... ... 0
0 ... ... 0.1 0 0.1 55000 261.4 -0.9 262.3 ... ... 0
0 ... ... 0.1 0 0.1 56000 271.4 -0.9 272.3 ... ... 0
0 ... ... 0.1 0 0.1 57000 281.4 -0.9 282.3 ... ... 0
0 ... ... 0.1 0 0.1 58000 291.4 -0.9 292.3 ... ... 0
0 ... ... 0.1 0 0.1 59000 301.4 -0.9 302.3 ... ... 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.