DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 322.9
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 178.5 -0.6 177.9 14500 0.1 0 0.1 ... ... 0
0 ... ... 173.5 -0.6 172.9 15000 0.1 0 0.1 ... ... 0
0 ... ... 168.5 -0.6 167.9 15500 0.1 0 0.1 ... ... 0
0 ... ... 163.5 -0.6 162.9 16000 0.1 0 0.1 ... ... 0
0 ... ... 158.5 -0.6 157.9 16500 0.1 0 0.1 ... ... 0
0 ... ... 153.5 -0.6 152.9 17000 0.1 0 0.1 ... ... 0
0 ... ... 148.5 -0.6 147.9 17500 0.1 0 0.1 ... ... 0
0 ... ... 143.5 -0.6 142.9 18000 0.1 0 0.1 ... ... 0
0 ... ... 138.5 -0.6 137.9 18500 0.1 0 0.1 ... ... 0
0 ... ... 133.5 -0.6 132.9 19000 0.1 0 0.1 ... ... 0
0 ... ... 128.5 -0.6 127.9 19500 0.1 0 0.1 ... ... 0
0 ... ... 123.5 -0.6 122.9 20000 0.1 -0.1 0.1 ... ... 2
0 ... ... 113.5 -0.6 112.9 21000 0.1 -0.1 0.1 ... ... 0
0 ... ... 103.5 -0.6 102.9 22000 0.1 0 0.1 ... ... 6
0 ... ... 98.5 -0.6 97.9 22500 0.1 -0.1 0.2 ... ... 0
0 ... ... 93.5 -0.6 92.9 23000 0.1 -0.1 0.2 ... ... 121
0 ... ... 88.5 -0.6 87.9 23500 0.2 0 0.2 ... ... 47
0 ... ... 83.6 -0.7 82.9 24000 0.2 -0.1 0.2 ... ... 54
0 ... ... 78.6 -0.6 78 24500 0.2 -0.1 0.3 ... ... 70
0 ... ... 73.6 -0.7 73 25000 0.3 -0.1 0.3 ... ... 608
0 ... ... 68.7 -0.7 68 25500 0.3 -0.1 0.4 ... ... 154
0 ... ... 63.7 -0.7 63.1 26000 0.4 -0.1 0.4 ... ... 1610
0 ... ... 58.8 -0.7 58.2 26500 0.5 -0.1 0.5 0.5 0.5 1309
11 48.4 48.4 53.9 -0.7 53.3 27000 0.5 -0.1 0.6 0.6 0.5 1437
1661 ... ... 49.1 -0.7 48.4 27500 0.7 -0.1 0.7 0.7 0.7 1874
3252 ... ... 44.2 -0.7 43.5 28000 0.8 -0.1 0.9 0.8 0.8 2515
2451 ... ... 39.4 -0.7 38.7 28500 1 -0.1 1 1.1 1.1 2948
3721 34.2 32.3 34.6 -0.7 34 29000 1.2 -0.1 1.3 1.4 1.1 4934
2561 29 27.8 30 -0.6 29.4 29500 1.6 -0.1 1.6 2.1 1.7 3676
160 ... ... 29.1 -0.6 28.5 29600 1.7 0 1.7 1.9 1.8 150
5979 27.4 25.9 25.5 -0.6 24.9 30000 2.1 0 2.1 2.7 2 4632
1511 21 21 21.3 -0.6 20.7 30500 2.9 0 2.9 4 2.7 3601
166 ... ... 20.5 -0.6 19.9 30600 3.1 0 3.1 4.3 4.3 123
2368 16.6 16.6 17.4 -0.6 16.8 31000 4 0.1 4 5.5 4 4508
2229 13.3 11.4 14 -0.5 13.5 31500 5.6 0.2 5.5 6.2 5.8 1687
2994 12.4 8.3 11 -0.4 10.6 32000 7.7 0.2 7.6 8.5 7 1645
3605 9.6 6.6 8.6 -0.5 8.2 32500 10.3 0.2 10.1 12.2 9.1 10
5355 6.7 5.3 6.7 -0.5 6.2 33000 13.3 0.2 13.1 ... ... 0
2557 5.4 4 5.1 -0.5 4.7 33500 16.7 0.2 16.5 ... ... 0
435 3.6 3.4 3.9 -0.4 3.6 34000 20.6 0.3 20.3 ... ... 1
135 2.7 2.5 3 -0.3 2.7 34500 24.7 0.3 24.4 ... ... 0
687 2.1 2.1 2.4 -0.3 2.1 35000 29.1 0.4 28.7 ... ... 79
82 1.8 1.6 1.9 -0.2 1.7 35500 33.6 0.4 33.2 ... ... 0
158 1.4 1.3 1.5 -0.2 1.4 36000 38.3 0.5 37.9 ... ... 0
58 1.1 1.1 1.3 -0.2 1.1 36500 43.1 0.5 42.6 ... ... 0
118 ... ... 1.1 -0.1 1 37000 47.9 0.5 47.4 ... ... 0
30 ... ... 0.9 -0.1 0.8 37500 52.7 0.5 52.2 ... ... 0
15 ... ... 0.8 -0.1 0.7 38000 57.6 0.5 57.1 ... ... 0
0 ... ... ... ... 0.6 38500 62.5 ... ... ... ... 0
58 ... ... 0.7 -0.1 0.6 39000 67.5 0.6 66.9 ... ... 0
76 ... ... 0.6 -0.1 0.5 40000 77.4 0.6 76.8 ... ... 0
31 ... ... 0.5 -0.1 0.4 41000 87.3 0.6 86.7 ... ... 0
0 ... ... 0.4 -0.1 0.3 42000 97.2 0.6 96.7 ... ... 0
31 ... ... 0.4 -0.1 0.3 43000 107.2 0.6 106.6 ... ... 0
0 ... ... 0.3 -0.1 0.3 44000 117.1 0.6 116.6 ... ... 0
1 ... ... 0.3 -0.1 0.2 45000 127.1 0.6 126.5 ... ... 0
0 ... ... 0.2 -0.1 0.2 46000 137.1 0.6 136.5 ... ... 0
1 ... ... 0.2 0 0.2 47000 147.1 0.6 146.5 ... ... 0
14 ... ... 0.2 0 0.2 48000 157.1 0.6 156.5 ... ... 0
77 ... ... 0.2 -0.1 0.1 49000 167.1 0.6 166.5 ... ... 0
3 ... ... 0.1 0 0.1 50000 177.1 0.6 176.5 ... ... 0
0 ... ... 0.1 0 0.1 51000 187.1 0.6 186.5 ... ... 0
0 ... ... 0.1 -0.1 0.1 52000 197.1 0.6 196.5 ... ... 0
0 ... ... 0.1 0 0.1 53000 207.1 0.6 206.5 ... ... 0
0 ... ... 0.1 0 0.1 54000 217.1 0.6 216.5 ... ... 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.