DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 291.1
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 146.9 -0.8 146.1 14500 0.1 0 0.1 ... ... 0
0 ... ... 141.9 -0.8 141.1 15000 0.1 0 0.1 ... ... 0
0 ... ... 136.9 -0.8 136.1 15500 0.1 0 0.1 ... ... 0
0 ... ... 131.9 -0.8 131.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 126.9 -0.8 126.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 121.9 -0.8 121.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 116.9 -0.8 116.1 17500 0.1 0 0.1 ... ... 0
0 ... ... 111.9 -0.8 111.1 18000 0.1 0 0.1 ... ... 0
0 ... ... 106.9 -0.8 106.1 18500 0.1 0 0.1 ... ... 0
0 ... ... 101.9 -0.8 101.1 19000 0.1 0 0.1 ... ... 0
0 ... ... 96.9 -0.8 96.1 19500 0.1 0 0.1 ... ... 0
0 ... ... 91.9 -0.8 91.1 20000 0.1 0 0.1 ... ... 0
0 ... ... 86.9 -0.8 86.1 20500 0.1 0 0.1 ... ... 0
0 ... ... 81.9 -0.8 81.1 21000 0.1 0 0.1 ... ... 1
0 ... ... 76.9 -0.8 76.1 21500 0.1 0 0.1 ... ... 0
0 ... ... 71.9 -0.8 71.1 22000 0.1 0 0.1 ... ... 35
0 ... ... 66.9 -0.8 66.1 22500 0.1 0 0.1 ... ... 0
0 ... ... 61.9 -0.8 61.1 23000 0.1 0 0.1 ... ... 65
0 ... ... 56.9 -0.8 56.1 23500 0.1 0 0.1 ... ... 0
0 ... ... 51.9 -0.8 51.1 24000 0.1 0 0.1 ... ... 228
0 ... ... 47 -0.9 46.1 24500 0.1 -0.1 0.1 ... ... 99
0 ... ... 42 -0.8 41.2 25000 0.1 -0.1 0.2 ... ... 706
0 ... ... 37 -0.8 36.2 25500 0.2 -0.1 0.2 ... ... 47
0 ... ... 32.1 -0.9 31.3 26000 0.3 -0.1 0.3 ... ... 1178
0 ... ... 27.3 -0.9 26.4 26500 0.4 -0.1 0.5 ... ... 1090
0 ... ... 22.6 -0.9 21.7 27000 0.6 -0.1 0.7 ... ... 1564
0 ... ... 18 -0.9 17.1 27500 1.1 -0.1 1.2 ... ... 700
10 ... ... 13.9 -0.9 13 28000 1.9 -0.1 2 1.7 1.7 5426
34 ... ... 10.3 -0.9 9.4 28500 3.3 -0.1 3.4 3.6 3.3 4387
193 7.2 6.4 7.4 -0.9 6.5 29000 5.4 -0.1 5.5 5.6 5.1 8295
3151 4.9 4.8 5.2 -0.8 4.4 29500 8.3 0 8.3 ... ... 2581
8720 3.4 3 3.6 -0.7 2.9 30000 11.8 0.2 11.6 11.9 11.8 5343
3893 2.4 1.9 2.4 -0.5 1.9 30500 15.8 0.3 15.5 ... ... 1243
10561 1.6 1.3 1.7 -0.4 1.3 31000 20.1 0.4 19.7 ... ... 2415
2270 1.2 1 1.2 -0.3 0.9 31500 24.7 0.5 24.2 ... ... 18
8488 ... ... 0.9 -0.2 0.7 32000 29.5 0.6 28.9 29.9 28.9 1522
762 ... ... 0.7 -0.2 0.5 32500 34.3 0.7 33.7 ... ... 14
4292 ... ... 0.5 -0.1 0.4 33000 39.2 0.7 38.5 ... ... 664
386 ... ... 0.4 -0.1 0.3 33500 44.1 0.7 43.4 ... ... 0
3551 0.4 0.3 0.4 -0.1 0.3 34000 49.1 0.7 48.4 49 49 188
187 ... ... 0.3 -0.1 0.2 34500 54 0.7 53.3 ... ... 2
1794 ... ... 0.3 -0.1 0.2 35000 59 0.8 58.2 ... ... 77
180 ... ... 0.2 -0.1 0.1 35500 64 0.8 63.2 ... ... 0
1166 ... ... 0.2 -0.1 0.1 36000 68.9 0.8 68.2 ... ... 6
92 ... ... 0.1 -0.1 0.1 36500 73.9 0.8 73.1 ... ... 4
1767 ... ... 0.1 -0.1 0.1 37000 78.9 0.8 78.1 ... ... 4
61 ... ... 0.1 0 0.1 37500 83.9 0.8 83.1 ... ... 0
389 ... ... 0.1 0 0.1 38000 88.9 0.8 88.1 ... ... 1
19 ... ... 0.1 0 0.1 38500 93.9 0.8 93.1 ... ... 0
614 ... ... 0.1 0 0.1 39000 98.9 0.8 98.1 ... ... 19
0 ... ... 0.1 0 0.1 39500 103.9 0.8 103.1 ... ... 0
1855 ... ... 0.1 0 0.1 40000 108.9 0.8 108.1 ... ... 5
0 ... ... 0.1 0 0.1 40500 113.9 0.8 113.1 ... ... 0
194 ... ... 0.1 0 0.1 41000 118.9 0.8 118.1 ... ... 0
0 ... ... 0.1 0 0.1 41500 123.9 0.8 123.1 ... ... 0
117 ... ... 0.1 0 0.1 42000 128.9 0.8 128.1 ... ... 0
0 ... ... 0.1 0 0.1 42500 133.9 0.8 133.1 ... ... 0
47 ... ... 0.1 0 0.1 43000 138.9 0.8 138.1 ... ... 0
0 ... ... 0.1 0 0.1 43500 143.9 0.8 143.1 ... ... 0
39 ... ... 0.1 0 0.1 44000 148.9 0.8 148.1 ... ... 0
18 ... ... 0.1 0 0.1 44500 153.9 0.8 153.1 ... ... 0
11 ... ... 0.1 0 0.1 45000 158.9 0.8 158.1 ... ... 0
0 ... ... 0.1 0 0.1 45500 163.9 0.8 163.1 ... ... 0
42 ... ... 0.1 0 0.1 46000 168.9 0.8 168.1 ... ... 0
0 ... ... 0.1 0 0.1 46500 173.9 0.8 173.1 ... ... 0
52 ... ... 0.1 0 0.1 47000 178.9 0.8 178.1 ... ... 0
89 ... ... 0.1 0 0.1 48000 188.9 0.8 188.1 ... ... 0
0 ... ... 0.1 0 0.1 49000 198.9 0.8 198.1 ... ... 0
54 ... ... 0.1 0 0.1 50000 208.9 0.8 208.1 ... ... 0
74 ... ... 0.1 0 0.1 51000 218.9 0.8 218.1 ... ... 0
0 ... ... 0.1 0 0.1 52000 228.9 0.8 228.1 ... ... 0
55 ... ... 0.1 0 0.1 53000 238.9 0.8 238.1 ... ... 0
0 ... ... 0.1 0 0.1 54000 248.9 0.8 248.1 ... ... 0
0 ... ... 0.1 0 0.1 55000 258.9 0.8 258.1 ... ... 0
0 ... ... 0.1 0 0.1 56000 268.9 0.8 268.1 ... ... 0
0 ... ... 0.1 0 0.1 57000 278.9 0.8 278.1 ... ... 0
0 ... ... 0.1 0 0.1 58000 288.9 0.8 288.1 ... ... 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.