DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 288
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 147.2 0.8 148 14000 0.1 0 0.1 ... ... 0
0 ... ... 142.2 0.8 143 14500 0.1 0 0.1 ... ... 0
0 ... ... 137.2 0.8 138 15000 0.1 0 0.1 ... ... 0
0 ... ... 132.2 0.8 133 15500 0.1 0 0.1 ... ... 0
0 ... ... 127.2 0.8 128 16000 0.1 0 0.1 ... ... 0
0 ... ... 122.2 0.8 123 16500 0.1 0 0.1 ... ... 0
0 ... ... 117.2 0.8 118 17000 0.1 0 0.1 ... ... 0
0 ... ... 112.2 0.8 113 17500 0.1 0 0.1 ... ... 0
0 ... ... 107.2 0.8 108 18000 0.1 0 0.1 ... ... 0
0 ... ... 102.2 0.8 103 18500 0.1 0 0.1 ... ... 0
0 ... ... 97.2 0.8 98 19000 0.1 0 0.1 ... ... 0
0 ... ... 92.2 0.8 93 19500 0.1 0 0.1 ... ... 0
0 ... ... 87.2 0.8 88 20000 0.1 0 0.1 ... ... 0
0 ... ... 82.2 0.8 83 20500 0.1 0 0.1 ... ... 0
0 ... ... 77.2 0.8 78 21000 0.1 0 0.1 ... ... 0
0 ... ... 72.2 0.8 73 21500 0.1 0 0.1 ... ... 0
0 ... ... 67.2 0.8 68 22000 0.1 0 0.1 ... ... 20
0 ... ... 62.2 0.8 63 22500 0.1 0 0.1 ... ... 0
0 ... ... 57.2 0.8 58 23000 0.1 0 0.1 ... ... 8
0 ... ... 52.2 0.8 53 23500 0.1 0 0.1 ... ... 4
0 ... ... 47.2 0.8 48 24000 0.1 0 0.1 ... ... 6
0 ... ... 42.2 0.8 43 24500 0.1 0 0.1 ... ... 20
0 ... ... 37.2 0.8 38 25000 0.1 0 0.1 ... ... 1550
10 ... ... 32.3 0.8 33.1 25500 0.1 -0.1 0.2 ... ... 74
0 ... ... 27.4 0.8 28.1 26000 0.2 -0.1 0.2 0.2 0.2 1126
0 ... ... 22.5 0.7 23.2 26500 0.3 -0.1 0.3 0.3 0.3 339
1 ... ... 17.8 0.7 18.5 27000 0.5 -0.2 0.6 0.8 0.4 1714
0 11.8 11.8 13.3 0.6 13.9 27500 0.9 -0.3 1.2 1.7 0.9 1140
39 ... ... 9.4 0.5 9.9 28000 1.9 -0.4 2.2 3.3 1.3 7084
13 ... ... 6.2 0.4 6.5 28500 3.6 -0.4 4 5.6 2.6 2164
826 5.5 2.7 3.8 0.3 4.1 29000 6.1 -0.6 6.6 8.8 4.8 8071
3129 3.5 1.7 2.3 0.2 2.5 29500 9.5 -0.7 10.1 11 11 2060
5584 2 1 1.4 0.1 1.5 30000 13.4 -0.8 14.2 15.8 15.8 6680
2249 1.1 0.8 0.8 0.1 0.9 30500 17.8 -0.8 18.6 ... ... 1144
3598 0.7 0.4 0.5 0 0.5 31000 22.5 -0.8 23.3 21.7 21.7 4080
2768 0.3 0.3 0.4 -0.1 0.3 31500 27.3 -0.8 28.1 ... ... 614
3714 0.3 0.2 0.3 -0.1 0.2 32000 32.2 -0.9 33 ... ... 1352
2649 ... ... 0.2 -0.1 0.2 32500 37.1 -0.9 38 ... ... 245
3012 0.1 0.1 0.2 -0.1 0.1 33000 42.1 -0.9 42.9 ... ... 628
524 ... ... 0.1 0 0.1 33500 47.1 -0.8 47.9 ... ... 5
1456 ... ... 0.1 0 0.1 34000 52 -0.9 52.9 ... ... 108
256 ... ... 0.1 -0.1 0.1 34500 57 -0.8 57.8 ... ... 57
1466 ... ... 0.1 0 0.1 35000 62 -0.8 62.8 ... ... 123
177 ... ... 0.1 0 0.1 35500 67 -0.8 67.8 ... ... 0
4176 ... ... 0.1 0 0.1 36000 72 -0.8 72.8 ... ... 0
130 ... ... 0.1 0 0.1 36500 77 -0.8 77.8 ... ... 0
745 ... ... 0.1 0 0.1 37000 82 -0.8 82.8 ... ... 0
220 ... ... 0.1 0 0.1 37500 87 -0.8 87.8 ... ... 0
1377 ... ... 0.1 0 0.1 38000 92 -0.8 92.8 ... ... 0
107 ... ... 0.1 0 0.1 38500 97 -0.8 97.8 ... ... 0
371 ... ... 0.1 0 0.1 39000 102 -0.8 102.8 ... ... 2
101 ... ... 0.1 0 0.1 39500 107 -0.8 107.8 ... ... 0
521 ... ... 0.1 0 0.1 40000 112 -0.8 112.8 ... ... 0
50 ... ... 0.1 0 0.1 40500 117 -0.8 117.8 ... ... 0
80 ... ... 0.1 0 0.1 41000 122 -0.8 122.8 ... ... 0
32 ... ... 0.1 0 0.1 41500 127 -0.8 127.8 ... ... 0
83 ... ... 0.1 0 0.1 42000 132 -0.8 132.8 ... ... 0
1 ... ... 0.1 0 0.1 42500 137 -0.8 137.8 ... ... 0
107 ... ... 0.1 0 0.1 43000 142 -0.8 142.8 ... ... 0
15 ... ... 0.1 0 0.1 43500 147 -0.8 147.8 ... ... 0
60 ... ... 0.1 0 0.1 44000 152 -0.8 152.8 ... ... 0
21 ... ... 0.1 0 0.1 44500 157 -0.8 157.8 ... ... 0
45 ... ... 0.1 0 0.1 45000 162 -0.8 162.8 ... ... 0
13 ... ... 0.1 0 0.1 45500 167 -0.8 167.8 ... ... 0
20 ... ... 0.1 0 0.1 46000 172 -0.8 172.8 ... ... 0
0 ... ... 0.1 0 0.1 46500 177 -0.8 177.8 ... ... 0
42 ... ... 0.1 0 0.1 47000 182 -0.8 182.8 ... ... 0
0 ... ... 0.1 0 0.1 47500 187 -0.8 187.8 ... ... 0
68 ... ... 0.1 0 0.1 48000 192 -0.8 192.8 ... ... 0
0 ... ... 0.1 0 0.1 48500 197 -0.8 197.8 ... ... 0
52 ... ... 0.1 0 0.1 49000 202 -0.8 202.8 ... ... 0
11 ... ... 0.1 0 0.1 50000 212 -0.8 212.8 ... ... 0
0 ... ... 0.1 0 0.1 51000 222 -0.8 222.8 ... ... 0
10 ... ... 0.1 0 0.1 52000 232 -0.8 232.8 ... ... 0
0 ... ... 0.1 0 0.1 53000 242 -0.8 242.8 ... ... 0
0 ... ... 0.1 0 0.1 54000 252 -0.8 252.8 ... ... 0
0 ... ... 0.1 0 0.1 55000 262 -0.8 262.8 ... ... 0
0 ... ... 0.1 0 0.1 56000 272 -0.8 272.8 ... ... 0
0 ... ... 0.1 0 0.1 57000 282 -0.8 282.8 ... ... 0
0 ... ... 0.1 0 0.1 58000 292 -0.8 292.8 ... ... 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.