DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 287.4
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 ... ... 143.1 0 143.1 14000 0.1 0 0.1 ... ... 0
0 ... ... 138.1 0 138.1 14500 0.1 0 0.1 ... ... 0
0 ... ... 133.1 0 133.1 15000 0.1 0 0.1 ... ... 0
0 ... ... 128.1 0 128.1 15500 0.1 0 0.1 ... ... 0
0 ... ... 123.1 0 123.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 118.1 0 118.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 113.1 0 113.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 108.1 0 108.1 17500 0.1 0 0.1 ... ... 0
0 ... ... 103.1 0 103.1 18000 0.1 0 0.1 ... ... 0
0 ... ... 98.1 0 98.1 18500 0.1 0 0.1 ... ... 0
0 ... ... 93.1 0 93.1 19000 0.1 0 0.1 ... ... 0
0 ... ... 88.1 0 88.1 19500 0.1 0 0.1 ... ... 0
0 ... ... 83.1 0 83.1 20000 0.1 0 0.1 ... ... 0
0 ... ... 78.1 0 78.1 20500 0.1 0 0.1 ... ... 0
0 ... ... 73.1 0 73.1 21000 0.1 0 0.1 ... ... 0
0 ... ... 68.1 0 68.1 21500 0.1 0 0.1 ... ... 0
0 ... ... 63.1 0 63.1 22000 0.1 0 0.1 ... ... 20
0 ... ... 58.1 0 58.1 22500 0.1 0 0.1 ... ... 0
0 ... ... 53.1 0 53.1 23000 0.1 0 0.1 ... ... 8
0 ... ... 48.1 0 48.1 23500 0.1 0 0.1 ... ... 4
0 ... ... 43.1 0 43.1 24000 0.1 0 0.1 ... ... 6
0 ... ... 38.1 0 38.1 24500 0.1 0 0.1 ... ... 16
0 ... ... 33.2 0 33.2 25000 0.1 0 0.1 ... ... 1549
10 ... ... 28.3 0 28.3 25500 0.2 0 0.2 ... ... 74
0 ... ... 23.4 0 23.4 26000 0.3 0 0.3 ... ... 1126
0 ... ... 18.7 0 18.7 26500 0.5 -0.1 0.6 0.5 0.5 392
1 ... ... 14.2 0 14.2 27000 0.6 -0.6 1.1 0.7 0.6 1766
5 14 14 10.2 3.8 14 27500 1 -1.2 2.2 1.5 1 1646
39 9.3 9.3 6.9 2.5 9.3 28000 2.3 -1.5 3.8 3.1 1.9 7341
437 6.9 5.6 4.3 1.4 5.6 28500 3.8 -2.4 6.2 5.3 3.8 1881
1544 3.9 3 2.5 1.4 3.8 29000 8.1 -1.3 9.4 8.1 8.1 7550
3863 2.8 1.5 1.4 0.8 2.2 29500 10.8 -2.5 13.3 10.8 10 2000
4503 1.3 1.1 0.8 0.6 1.3 30000 14 -3.6 17.6 14 14 6649
2166 0.6 0.5 0.4 0.1 0.5 30500 22.3 0 22.3 ... ... 1141
3944 0.4 0.3 0.3 0.1 0.3 31000 24.1 -3.1 27.1 24.6 24.1 4075
2820 0.2 0.2 0.2 0.1 0.2 31500 32 0 32 ... ... 614
3529 0.2 0.2 0.1 0.1 0.2 32000 37 0 37 ... ... 1352
2549 ... ... 0.1 0 0.1 32500 39.3 -2.7 41.9 39.3 39.3 245
3012 ... ... 0.1 0 0.1 33000 46.9 0 46.9 ... ... 628
524 ... ... 0.1 0 0.1 33500 51.9 0 51.9 ... ... 5
1456 ... ... 0.1 0 0.1 34000 56.9 0 56.9 ... ... 108
256 ... ... 0.1 0 0.1 34500 61.9 0 61.9 ... ... 57
1466 ... ... 0.1 0 0.1 35000 66.9 0 66.9 ... ... 66
177 ... ... 0.1 0 0.1 35500 71.9 0 71.9 ... ... 0
4176 ... ... 0.1 0 0.1 36000 76.9 0 76.9 ... ... 0
130 ... ... 0.1 0 0.1 36500 81.9 0 81.9 ... ... 0
745 ... ... 0.1 0 0.1 37000 86.9 0 86.9 ... ... 0
220 ... ... 0.1 0 0.1 37500 91.9 0 91.9 ... ... 0
1377 ... ... 0.1 0 0.1 38000 96.9 0 96.9 ... ... 0
107 ... ... 0.1 0 0.1 38500 101.9 0 101.9 ... ... 0
371 ... ... 0.1 0 0.1 39000 106.9 0 106.9 ... ... 2
101 ... ... 0.1 0 0.1 39500 111.9 0 111.9 ... ... 0
521 ... ... 0.1 0 0.1 40000 116.9 0 116.9 ... ... 0
50 ... ... 0.1 0 0.1 40500 121.9 0 121.9 ... ... 0
80 ... ... 0.1 0 0.1 41000 126.9 0 126.9 ... ... 0
32 ... ... 0.1 0 0.1 41500 131.9 0 131.9 ... ... 0
83 ... ... 0.1 0 0.1 42000 136.9 0 136.9 ... ... 0
1 ... ... 0.1 0 0.1 42500 141.9 0 141.9 ... ... 0
107 ... ... 0.1 0 0.1 43000 146.9 0 146.9 ... ... 0
15 ... ... 0.1 0 0.1 43500 151.9 0 151.9 ... ... 0
60 ... ... 0.1 0 0.1 44000 156.9 0 156.9 ... ... 0
21 ... ... 0.1 0 0.1 44500 161.9 0 161.9 ... ... 0
45 ... ... 0.1 0 0.1 45000 166.9 0 166.9 ... ... 0
13 ... ... 0.1 0 0.1 45500 171.9 0 171.9 ... ... 0
20 ... ... 0.1 0 0.1 46000 176.9 0 176.9 ... ... 0
0 ... ... 0.1 0 0.1 46500 181.9 0 181.9 ... ... 0
42 ... ... 0.1 0 0.1 47000 186.9 0 186.9 ... ... 0
0 ... ... 0.1 0 0.1 47500 191.9 0 191.9 ... ... 0
68 ... ... 0.1 0 0.1 48000 196.9 0 196.9 ... ... 0
0 ... ... 0.1 0 0.1 48500 201.9 0 201.9 ... ... 0
52 ... ... 0.1 0 0.1 49000 206.9 0 206.9 ... ... 0
11 ... ... 0.1 0 0.1 50000 216.9 0 216.9 ... ... 0
0 ... ... 0.1 0 0.1 51000 226.9 0 226.9 ... ... 0
10 ... ... 0.1 0 0.1 52000 236.9 0 236.9 ... ... 0
0 ... ... 0.1 0 0.1 53000 246.9 0 246.9 ... ... 0
0 ... ... 0.1 0 0.1 54000 256.9 0 256.9 ... ... 0
0 ... ... 0.1 0 0.1 55000 266.9 0 266.9 ... ... 0
0 ... ... 0.1 0 0.1 56000 276.9 0 276.9 ... ... 0
0 ... ... 0.1 0 0.1 57000 286.9 0 286.9 ... ... 0
0 ... ... 0.1 0 0.1 58000 296.9 0 296.9 ... ... 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.