DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 287.7
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 144.5 -1.7 142.8 14500 0.1 0 0.1 ... ... 0
0 ... ... 139.5 -1.7 137.8 15000 0.1 0 0.1 ... ... 0
0 ... ... 134.5 -1.7 132.8 15500 0.1 0 0.1 ... ... 0
0 ... ... 129.5 -1.7 127.8 16000 0.1 0 0.1 ... ... 0
0 ... ... 124.5 -1.7 122.8 16500 0.1 0 0.1 ... ... 0
0 ... ... 119.5 -1.7 117.8 17000 0.1 0 0.1 ... ... 0
0 ... ... 114.5 -1.7 112.8 17500 0.1 0 0.1 ... ... 0
0 ... ... 109.5 -1.7 107.8 18000 0.1 0 0.1 ... ... 0
0 ... ... 104.5 -1.7 102.8 18500 0.1 0 0.1 ... ... 0
0 ... ... 99.5 -1.7 97.8 19000 0.1 0 0.1 ... ... 0
0 ... ... 94.5 -1.7 92.8 19500 0.1 0 0.1 ... ... 0
0 ... ... 89.5 -1.7 87.8 20000 0.1 0 0.1 ... ... 0
0 ... ... 84.5 -1.7 82.8 20500 0.1 0 0.1 ... ... 0
0 ... ... 79.5 -1.7 77.8 21000 0.1 0 0.1 ... ... 0
0 ... ... 74.5 -1.7 72.8 21500 0.1 0 0.1 ... ... 0
0 ... ... 69.5 -1.7 67.8 22000 0.1 0 0.1 ... ... 0
0 ... ... 64.5 -1.7 62.8 22500 0.1 0 0.1 ... ... 51
0 ... ... 59.5 -1.7 57.8 23000 0.1 0 0.1 ... ... 257
0 ... ... 54.5 -1.7 52.8 23500 0.1 0 0.1 ... ... 0
0 ... ... 49.5 -1.7 47.8 24000 0.1 0 0.1 ... ... 16
0 ... ... 44.5 -1.7 42.8 24500 0.1 0 0.1 ... ... 17
1 ... ... 39.5 -1.7 37.8 25000 0.1 0 0.1 ... ... 169
1 ... ... 34.5 -1.7 32.8 25500 0.1 0 0.1 ... ... 1061
3 ... ... 29.5 -1.7 27.8 26000 0.1 0 0.1 ... ... 585
9 ... ... 24.5 -1.7 22.8 26500 0.1 0 0.1 ... ... 106
8 ... ... 19.5 -1.7 17.8 27000 0.1 0 0.1 ... ... 1272
2 ... ... 14.5 -1.8 12.7 27500 0.1 0 0.1 ... ... 1321
7 10.5 10.5 9.6 -1.8 7.8 28000 0.1 -0.1 0.2 ... ... 3384
87 ... ... 5.1 -1.8 3.3 28500 0.6 -0.2 0.8 0.8 0.6 3225
2378 1.3 1 2.1 -1.1 1 29000 3.3 0.6 2.7 3.7 3.3 6584
2585 0.5 0.3 0.8 -0.5 0.3 29500 7.6 1.3 6.4 7.6 7.6 2669
4586 0.1 0.1 0.3 -0.2 0.1 30000 12.4 1.6 10.9 12.3 12 6378
1381 ... ... 0.1 0 0.1 30500 17.3 1.7 15.7 16.3 14.5 2346
2851 ... ... 0.1 0 0.1 31000 22.4 1.7 20.7 22.4 22.1 4560
2338 ... ... 0.1 0 0.1 31500 27.4 1.7 25.7 26.6 26.6 1328
6198 ... ... 0.1 0 0.1 32000 32.4 1.7 30.7 ... ... 4605
2109 ... ... 0.1 0 0.1 32500 37.4 1.7 35.7 ... ... 640
4054 ... ... 0.1 0 0.1 33000 42.4 1.7 40.7 ... ... 2426
1448 ... ... 0.1 0 0.1 33500 47.4 1.7 45.7 44.9 44.9 176
2386 ... ... 0.1 0 0.1 34000 52.4 1.7 50.7 51.9 51.9 1037
660 ... ... 0.1 0 0.1 34500 57.4 1.7 55.7 57 57 161
3365 ... ... 0.1 0 0.1 35000 62.4 1.7 60.7 ... ... 976
464 ... ... 0.1 0 0.1 35500 67.4 1.7 65.7 ... ... 0
4106 ... ... 0.1 0 0.1 36000 72.4 1.7 70.7 ... ... 487
682 ... ... 0.1 0 0.1 36500 77.4 1.7 75.7 ... ... 0
3064 ... ... 0.1 0 0.1 37000 82.4 1.7 80.7 ... ... 16
392 ... ... 0.1 0 0.1 37500 87.4 1.7 85.7 ... ... 0
2328 ... ... 0.1 0 0.1 38000 92.4 1.7 90.7 ... ... 115
422 ... ... 0.1 0 0.1 38500 97.4 1.7 95.7 ... ... 0
2029 ... ... 0.1 0 0.1 39000 102.4 1.7 100.7 ... ... 3
132 ... ... 0.1 0 0.1 39500 107.4 1.7 105.7 ... ... 3
3452 ... ... 0.1 0 0.1 40000 112.4 1.7 110.7 ... ... 1
37 ... ... 0.1 0 0.1 40500 117.4 1.7 115.7 ... ... 1
688 ... ... 0.1 0 0.1 41000 122.4 1.7 120.7 ... ... 0
167 ... ... 0.1 0 0.1 41500 127.4 1.7 125.7 ... ... 1
1287 ... ... 0.1 0 0.1 42000 132.4 1.7 130.7 ... ... 0
104 ... ... 0.1 0 0.1 42500 137.4 1.7 135.7 ... ... 0
647 ... ... 0.1 0 0.1 43000 142.4 1.7 140.7 ... ... 0
0 ... ... 0.1 0 0.1 43500 147.4 1.7 145.7 ... ... 0
1301 ... ... 0.1 0 0.1 44000 152.4 1.7 150.7 ... ... 1
0 ... ... 0.1 0 0.1 44500 157.4 1.7 155.7 ... ... 0
468 ... ... 0.1 0 0.1 45000 162.4 1.7 160.7 ... ... 3
5 ... ... 0.1 0 0.1 45500 167.4 1.7 165.7 ... ... 0
111 ... ... 0.1 0 0.1 46000 172.4 1.7 170.7 ... ... 0
0 ... ... 0.1 0 0.1 46500 177.4 1.7 175.7 ... ... 0
276 ... ... 0.1 0 0.1 47000 182.4 1.7 180.7 ... ... 0
50 ... ... 0.1 0 0.1 47500 187.4 1.7 185.7 ... ... 0
68 ... ... 0.1 0 0.1 48000 192.4 1.7 190.7 ... ... 0
0 ... ... 0.1 0 0.1 48500 197.4 1.7 195.7 ... ... 0
19 ... ... 0.1 0 0.1 49000 202.4 1.7 200.7 ... ... 0
0 ... ... 0.1 0 0.1 49500 207.4 1.7 205.7 ... ... 0
595 ... ... 0.1 0 0.1 50000 212.4 1.8 210.6 ... ... 0
0 ... ... 0.1 0 0.1 50500 217.4 1.8 215.6 ... ... 0
8 ... ... 0.1 0 0.1 51000 222.4 1.8 220.6 ... ... 0
0 ... ... 0.1 0 0.1 51500 227.4 1.8 225.6 ... ... 0
92 ... ... 0.1 0 0.1 52000 232.4 1.8 230.6 ... ... 0
0 ... ... 0.1 0 0.1 53000 242.4 1.8 240.6 ... ... 1
0 ... ... 0.1 0 0.1 54000 252.4 1.8 250.6 ... ... 0
0 ... ... 0.1 0 0.1 55000 262.4 1.8 260.6 ... ... 0
26 ... ... 0.1 0 0.1 56000 272.4 1.8 270.6 ... ... 0
26 ... ... 0.1 0 0.1 57000 282.4 1.8 280.6 ... ... 0
0 ... ... 0.1 0 0.1 58000 292.4 1.8 290.6 ... ... 0
0 ... ... 0.1 0 0.1 59000 302.4 1.8 300.6 ... ... 0
75 ... ... 0.1 0 0.1 60000 312.4 1.8 310.6 ... ... 0
0 ... ... 0.1 0 0.1 61000 322.4 1.8 320.6 ... ... 0
33 ... ... 0.1 0 0.1 62000 332.4 1.8 330.6 ... ... 0
60 ... ... 0.1 0 0.1 63000 342.4 1.8 340.6 ... ... 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.