DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 274.4
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 ... ... 220.1 0 220.1 5400 0.1 0 0.1 ... ... 0
0 ... ... 216.1 0 216.1 5800 0.1 0 0.1 ... ... 0
0 ... ... 129.1 0 129.1 14500 0.1 0 0.1 ... ... 0
0 ... ... 124.1 0 124.1 15000 0.1 0 0.1 ... ... 0
0 ... ... 119.1 0 119.1 15500 0.1 0 0.1 ... ... 0
0 ... ... 114.1 0 114.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 109.1 0 109.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 104.1 0 104.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 99.1 0 99.1 17500 0.1 0 0.1 ... ... 0
0 ... ... 94.1 0 94.1 18000 0.1 0 0.1 ... ... 0
0 ... ... 89.1 0 89.1 18500 0.1 0 0.1 ... ... 0
0 ... ... 84.1 0 84.1 19000 0.1 0 0.1 ... ... 0
0 ... ... 79.1 0 79.1 19500 0.1 0 0.1 ... ... 0
0 ... ... 74.1 0 74.1 20000 0.1 0 0.1 ... ... 48
0 ... ... 64.1 0 64.1 21000 0.1 0 0.1 ... ... 72
0 ... ... 54.1 0 54.1 22000 0.1 0 0.1 ... ... 34
0 ... ... 49.1 0 49.1 22500 0.1 0 0.1 ... ... 50
0 ... ... 44.1 0 44.1 23000 0.1 0 0.1 ... ... 7
0 ... ... 39.2 0 39.2 23500 0.1 0 0.1 ... ... 71
0 ... ... 34.2 0 34.2 24000 0.2 0 0.2 ... ... 586
0 ... ... 29.3 0 29.3 24500 0.3 0 0.3 ... ... 105
0 ... ... 24.4 0 24.4 25000 0.4 0 0.4 ... ... 2904
0 ... ... 19.6 0 19.6 25500 0.6 0 0.6 ... ... 732
2 ... ... 15.1 0 15.1 26000 1.1 0 1.1 ... ... 6017
13 ... ... 11.1 0 11.1 26500 2 0.1 2 2 2 2465
813 ... ... 7.7 0 7.7 27000 3.1 -0.5 3.6 3.3 3.1 9229
3386 ... ... 5.1 0 5.1 27500 6 0.1 5.9 6 5.4 7825
184 ... ... 4.6 0 4.6 27600 6.5 0 6.5 ... ... 1001
175 ... ... 3.9 0 3.9 27800 7.8 0 7.8 ... ... 162
6098 3.2 3.2 3.3 -0.1 3.2 28000 9.3 0.2 9.1 9.3 9.3 7775
4740 ... ... 2.2 0 2.2 28500 12.3 -0.8 13 12.3 12.3 4152
249 ... ... 2 0 2 28600 13.2 -0.6 13.8 13.2 13.2 78
5067 1.5 1.4 1.5 -0.1 1.4 29000 16.6 -0.7 17.3 16.6 16.6 4272
3077 ... ... 1.1 0 1.1 29500 21.9 0 21.9 ... ... 2752
7417 0.9 0.7 0.8 -0.1 0.7 30000 26.8 0.2 26.6 26.8 26.8 3751
1126 0.6 0.6 0.6 -0.1 0.6 30500 31.4 0 31.4 ... ... 429
4731 0.5 0.5 0.5 -0.1 0.5 31000 36.3 0 36.3 ... ... 2131
1794 0.4 0.4 0.5 -0.1 0.4 31500 41.2 0 41.2 ... ... 27
3914 ... ... 0.4 0 0.4 32000 46.8 0.6 46.2 46.8 46.8 533
561 ... ... 0.3 0 0.3 32500 51.1 0 51.1 ... ... 0
3555 0.3 0.3 0.3 0 0.3 33000 56.1 0 56.1 ... ... 0
93 ... ... 0.3 0 0.3 33500 61 0 61 ... ... 0
2327 ... ... 0.3 0 0.3 34000 66 0 66 ... ... 19
115 ... ... 0.2 0 0.2 34500 71 0 71 ... ... 0
2461 ... ... 0.2 0 0.2 35000 76 0 76 ... ... 14
28 ... ... 0.2 0 0.2 35500 81 0 81 ... ... 0
419 ... ... 0.2 0 0.2 36000 86 0 86 ... ... 0
81 ... ... 0.2 0 0.2 36500 90.9 0 90.9 ... ... 0
2081 ... ... 0.2 0 0.2 37000 95.9 0 95.9 ... ... 0
428 ... ... 0.1 0 0.1 38000 105.9 0 105.9 ... ... 0
2603 ... ... 0.1 0 0.1 39000 115.9 0 115.9 ... ... 5
2570 ... ... 0.1 0 0.1 40000 125.9 0 125.9 ... ... 16
84 ... ... 0.1 0 0.1 41000 135.9 0 135.9 ... ... 0
47 ... ... 0.1 0 0.1 42000 145.9 0 145.9 ... ... 0
147 ... ... 0.1 0 0.1 43000 155.9 0 155.9 ... ... 0
75 ... ... 0.1 0 0.1 44000 165.9 0 165.9 ... ... 0
416 ... ... 0.1 0 0.1 45000 175.9 0 175.9 ... ... 300
173 ... ... 0.1 0 0.1 46000 185.9 0 185.9 ... ... 120
144 ... ... 0.1 0 0.1 47000 195.9 0 195.9 ... ... 50
88 ... ... 0.1 0 0.1 48000 205.9 0 205.9 ... ... 0
65 ... ... 0.1 0 0.1 49000 215.9 0 215.9 ... ... 0
73 ... ... 0.1 0 0.1 50000 225.9 0 225.9 ... ... 0
1 ... ... 0.1 0 0.1 51000 235.9 0 235.9 ... ... 0
0 ... ... 0.1 0 0.1 52000 245.9 0 245.9 ... ... 0
73 ... ... 0.1 0 0.1 53000 255.9 0 255.9 ... ... 0
0 ... ... 0.1 0 0.1 54000 265.9 0 265.9 ... ... 0
0 ... ... 0.1 0 0.1 55000 275.9 0 275.9 ... ... 0
0 ... ... 0.1 0 0.1 56000 285.9 0 285.9 ... ... 0
0 ... ... 0.1 0 0.1 57000 295.9 0 295.9 ... ... 0
0 ... ... 0.1 0 0.1 58000 305.9 0 305.9 ... ... 0
0 ... ... 0.1 0 0.1 59000 315.9 0 315.9 ... ... 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.