DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 295.6
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 148.1 2.5 150.6 14500 0.1 0 0.1 ... ... 0
0 ... ... 143.1 2.5 145.6 15000 0.1 0 0.1 ... ... 0
0 ... ... 138.1 2.5 140.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 133.1 2.5 135.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 128.1 2.5 130.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 123.1 2.5 125.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 118.1 2.5 120.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 113.1 2.5 115.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 108.1 2.5 110.6 18500 0.1 0 0.1 ... ... 0
0 ... ... 103.1 2.5 105.6 19000 0.1 0 0.1 ... ... 0
0 ... ... 98.1 2.5 100.6 19500 0.1 0 0.1 ... ... 0
0 ... ... 93.1 2.5 95.6 20000 0.1 -0.1 0.1 ... ... 0
0 ... ... 88.1 2.5 90.6 20500 0.1 0 0.1 ... ... 0
0 ... ... 83.1 2.5 85.6 21000 0.1 0 0.1 ... ... 0
1 ... ... 78.1 2.5 80.6 21500 0.1 0 0.1 ... ... 0
0 ... ... 73.1 2.5 75.6 22000 0.2 0 0.2 ... ... 0
0 ... ... 68.1 2.5 70.6 22500 0.2 -0.1 0.2 ... ... 1
0 ... ... 63.1 2.5 65.6 23000 0.2 -0.1 0.3 ... ... 7
0 ... ... 58.2 2.5 60.7 23500 0.3 -0.1 0.4 ... ... 0
0 ... ... 53.3 2.5 55.7 24000 0.4 -0.1 0.5 ... ... 5
1 ... ... 48.4 2.4 50.8 24500 0.5 -0.1 0.6 ... ... 43
1 ... ... 43.7 2.4 46 25000 0.7 -0.2 0.8 ... ... 523
0 ... ... 39 2.3 41.3 25500 0.9 -0.3 1.2 1.1 1.1 44
0 ... ... 34.5 2.2 36.7 26000 1.3 -0.4 1.7 1.5 1.5 480
1 ... ... 30.3 2 32.2 26500 1.9 -0.5 2.4 2.2 1.9 927
2 ... ... 26.3 1.8 28 27000 2.6 -0.8 3.4 3 2.7 1150
0 ... ... 22.6 1.6 24.2 27500 3.7 -1 4.7 4.3 3.8 339
1 19.2 19.2 19.3 1.4 20.7 28000 5.2 -1.2 6.4 6 5.1 5561
31 ... ... 16.4 1.2 17.6 28500 7.1 -1.3 8.4 7.5 7 786
92 15 13.9 13.9 1 14.9 29000 9.3 -1.5 10.8 10.4 8.9 9610
327 11.7 11.7 11.7 0.8 12.5 29500 11.9 -1.7 13.6 ... ... 928
4343 10.5 10.1 9.8 0.7 10.5 30000 14.9 -1.8 16.7 16 14.7 5673
800 8.8 8.8 8.2 0.6 8.8 30500 18.1 -1.9 20 ... ... 499
2553 7.5 7 6.9 0.5 7.4 31000 21.6 -2.1 23.7 ... ... 3572
896 6.4 6.4 5.8 0.4 6.1 31500 25.4 -2.1 27.5 ... ... 10
3675 ... ... 4.8 0.3 5.1 32000 29.3 -2.2 31.5 ... ... 2814
244 4.5 4.2 4.1 0.2 4.3 32500 33.4 -2.3 35.7 ... ... 5
2892 3.6 3.5 3.4 0.2 3.6 33000 37.7 -2.3 40 ... ... 1041
116 3 2.9 2.9 0.1 3 33500 42.1 -2.4 44.5 ... ... 0
4606 ... ... 2.4 0.1 2.5 34000 46.6 -2.4 49 ... ... 213
1271 ... ... 2.1 0.1 2.1 34500 51.2 -2.4 53.6 ... ... 19
1869 1.8 1.7 1.8 0 1.8 35000 55.8 -2.5 58.3 ... ... 208
45 1.6 1.6 1.5 0 1.5 35500 60.5 -2.5 63 ... ... 0
1616 ... ... 1.3 0 1.3 36000 65.3 -2.5 67.8 ... ... 2
101 ... ... 1.1 0 1.1 36500 70.1 -2.5 72.6 ... ... 0
834 ... ... 1 0 1 37000 74.9 -2.5 77.4 ... ... 2
40 ... ... 0.8 0 0.8 37500 79.8 -2.5 82.3 ... ... 0
592 ... ... 0.7 0 0.7 38000 84.7 -2.5 87.2 ... ... 0
0 ... ... 0.7 0 0.7 38500 89.6 -2.5 92.1 ... ... 0
317 ... ... 0.6 0 0.6 39000 94.6 -2.5 97.1 ... ... 0
0 ... ... 0.5 0 0.5 39500 99.5 -2.5 102 ... ... 0
224 ... ... 0.5 0 0.5 40000 104.5 -2.5 107 ... ... 25
0 ... ... 0.4 0 0.4 40500 109.5 -2.5 111.9 ... ... 0
76 ... ... 0.4 0 0.4 41000 114.4 -2.5 116.9 ... ... 0
0 ... ... 0.4 0 0.4 41500 119.4 -2.5 121.9 ... ... 1
89 ... ... 0.3 0 0.3 42000 124.4 -2.5 126.9 ... ... 0
0 ... ... 0.3 0 0.3 42500 129.4 -2.5 131.9 ... ... 0
92 ... ... 0.3 0 0.3 43000 134.4 -2.5 136.9 ... ... 0
0 ... ... 0.3 0 0.3 43500 139.4 -2.5 141.9 ... ... 0
28 ... ... 0.2 0 0.2 44000 144.4 -2.5 146.9 ... ... 0
14 ... ... 0.2 0 0.2 44500 149.4 -2.5 151.9 ... ... 0
64 ... ... 0.2 0 0.2 45000 154.4 -2.5 156.9 ... ... 1
0 ... ... 0.2 0 0.2 45500 159.4 -2.5 161.9 ... ... 0
58 ... ... 0.2 0 0.2 46000 164.4 -2.5 166.9 ... ... 0
0 ... ... 0.2 0 0.2 46500 169.4 -2.5 171.9 ... ... 0
1 ... ... 0.2 0 0.2 47000 174.4 -2.5 176.9 ... ... 0
8 ... ... 0.1 0 0.1 48000 184.4 -2.5 186.9 ... ... 0
0 ... ... 0.1 0 0.1 49000 194.4 -2.5 196.9 ... ... 0
1 ... ... 0.1 0 0.1 50000 204.4 -2.5 206.9 ... ... 1
0 ... ... 0.1 0 0.1 51000 214.4 -2.5 216.9 ... ... 0
0 ... ... 0.1 0 0.1 52000 224.4 -2.5 226.9 ... ... 0
0 ... ... 0.1 0 0.1 53000 234.4 -2.5 236.9 ... ... 0
0 ... ... 0.1 0 0.1 54000 244.4 -2.5 246.9 ... ... 0
0 ... ... 0.1 0 0.1 55000 254.4 -2.5 256.9 ... ... 0
0 ... ... 0.1 0 0.1 56000 264.4 -2.5 266.9 ... ... 0
0 ... ... 0.1 0 0.1 57000 274.4 -2.5 276.9 ... ... 0
0 ... ... 0.1 0 0.1 58000 284.4 -2.5 286.9 ... ... 0
0 ... ... 0.1 0 0.1 59000 294.4 -2.5 296.9 ... ... 0
0 ... ... 0.1 0 0.1 60000 304.4 -2.5 306.9 ... ... 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.