DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 283.1
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 ... ... 140.4 -2.3 138.1 14500 0.1 0 0.1 ... ... 0
0 ... ... 135.4 -2.3 133.1 15000 0.1 0 0.1 ... ... 0
0 ... ... 130.4 -2.3 128.1 15500 0.1 0 0.1 ... ... 0
0 ... ... 125.4 -2.3 123.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 120.4 -2.3 118.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 115.4 -2.3 113.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 110.4 -2.3 108.1 17500 0.1 0 0.1 ... ... 0
0 ... ... 105.4 -2.3 103.1 18000 0.1 0 0.1 ... ... 0
0 ... ... 100.4 -2.3 98.1 18500 0.1 0 0.1 ... ... 0
0 ... ... 95.4 -2.3 93.1 19000 0.1 0 0.1 ... ... 0
0 ... ... 90.4 -2.3 88.1 19500 0.1 0 0.1 ... ... 0
0 ... ... 85.4 -2.3 83.1 20000 0.1 0 0.1 ... ... 0
0 ... ... 75.4 -2.3 73.1 21000 0.1 0.1 0.1 ... ... 0
0 ... ... 65.4 -2.3 63.1 22000 0.2 0.1 0.1 ... ... 3
0 ... ... 55.4 -2.3 53.1 23000 0.3 0.1 0.2 ... ... 1
0 ... ... 50.4 -2.3 48.2 23500 0.4 0.1 0.3 ... ... 0
0 ... ... 45.5 -2.3 43.3 24000 0.5 0.1 0.4 ... ... 0
0 ... ... 40.7 -2.2 38.5 24500 0.7 0.1 0.6 ... ... 0
0 ... ... 35.9 -2.1 33.8 25000 1 0.2 0.9 ... ... 692
0 ... ... 31.4 -2.1 29.3 25500 1.5 0.2 1.3 ... ... 0
0 ... ... 27.1 -2 25.1 26000 2.2 0.3 2 ... ... 97
0 ... ... 23.1 -1.9 21.2 26500 3.3 0.4 2.9 ... ... 44
0 ... ... 19.4 -1.8 17.7 27000 4.7 0.5 4.2 ... ... 139
0 ... ... 16.2 -1.7 14.6 27500 6.6 0.7 6 6.1 6.1 75
6 11.6 11.6 13.4 -1.5 12 28000 8.9 0.8 8.1 ... ... 360
16 ... ... 11.1 -1.3 9.8 28500 11.6 1 10.7 ... ... 20
139 ... ... 9.1 -1.1 8 29000 14.8 1.2 13.6 ... ... 284
548 ... ... 7.5 -1 6.5 29500 18.2 1.3 16.9 ... ... 196
473 ... ... 6.1 -0.8 5.3 30000 21.9 1.5 20.5 ... ... 411
0 ... ... 5 -0.7 4.3 30500 25.9 1.6 24.3 ... ... 0
545 ... ... 4 -0.5 3.5 31000 30.1 1.8 28.3 ... ... 35
20 ... ... 3.3 -0.4 2.9 31500 34.4 1.9 32.5 ... ... 0
357 ... ... 2.7 -0.3 2.4 32000 38.9 2 36.9 ... ... 100
508 ... ... 2.2 -0.2 2 32500 43.5 2.1 41.4 ... ... 0
689 ... ... 1.9 -0.2 1.7 33000 48.1 2.2 46 ... ... 0
0 ... ... 1.6 -0.1 1.5 33500 52.8 2.2 50.7 ... ... 0
252 ... ... 1.4 -0.2 1.2 34000 57.6 2.2 55.4 ... ... 0
32 ... ... 1.2 -0.1 1.1 34500 62.4 2.2 60.2 ... ... 0
851 0.9 0.9 1 -0.1 0.9 35000 67.3 2.2 65.1 ... ... 79
5 ... ... 0.9 -0.1 0.8 35500 72.2 2.3 69.9 ... ... 0
130 ... ... 0.8 -0.1 0.7 36000 77.1 2.3 74.8 ... ... 0
0 ... ... 0.7 -0.1 0.7 36500 82 2.3 79.8 ... ... 0
78 ... ... 0.6 0 0.6 37000 87 2.3 84.7 ... ... 100
0 ... ... 0.6 0 0.6 37500 91.9 2.3 89.7 ... ... 0
0 ... ... 0.5 0 0.5 38000 96.9 2.3 94.6 ... ... 0
109 0.4 0.4 0.4 0 0.4 39000 106.9 2.3 104.6 ... ... 0
47 ... ... 0.4 0 0.4 40000 116.9 2.3 114.6 ... ... 0
0 ... ... 0.3 0 0.3 41000 126.9 2.3 124.6 ... ... 0
0 ... ... 0.3 0 0.3 42000 136.9 2.3 134.6 ... ... 0
0 ... ... 0.2 0.1 0.3 43000 146.9 2.3 144.6 ... ... 0
3 ... ... 0.2 0 0.2 44000 156.9 2.3 154.6 ... ... 0
1 ... ... 0.2 0 0.2 45000 166.9 2.3 164.6 ... ... 0
0 ... ... 0.2 0 0.2 46000 176.9 2.3 174.6 ... ... 0
1 ... ... 0.1 0 0.1 47000 186.9 2.3 184.6 ... ... 0
13 ... ... 0.1 0 0.1 48000 196.9 2.3 194.6 ... ... 0
89 ... ... 0.1 0 0.1 49000 206.9 2.3 204.6 ... ... 0
3 ... ... 0.1 0.1 0.1 50000 216.9 2.3 214.6 ... ... 0
0 ... ... 0.1 0 0.1 51000 226.9 2.3 224.6 ... ... 0
0 ... ... 0.1 0 0.1 52000 236.9 2.3 234.6 ... ... 0
0 ... ... 0.1 0 0.1 53000 246.9 2.3 244.6 ... ... 0
0 ... ... 0.1 0 0.1 54000 256.9 2.3 254.6 ... ... 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.