DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 294.1
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 122.4 1.8 124.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 112.4 1.8 114.1 18000 0.1 0 0.1 ... ... 0
0 ... ... 102.4 1.8 104.1 19000 0.1 0 0.1 ... ... 0
0 ... ... 92.4 1.8 94.1 20000 0.1 0 0.1 ... ... 0
0 ... ... 82.4 1.8 84.1 21000 0.1 0 0.1 ... ... 0
0 ... ... 72.4 1.8 74.1 22000 0.1 0 0.1 ... ... 0
0 ... ... 67.4 1.8 69.1 22500 0.1 0 0.1 ... ... 0
0 ... ... 62.4 1.8 64.1 23000 0.1 0 0.1 ... ... 0
0 ... ... 57.4 1.8 59.1 23500 0.1 0 0.1 ... ... 3
0 ... ... 52.4 1.8 54.1 24000 0.1 0 0.1 ... ... 0
0 ... ... 47.4 1.8 49.1 24500 0.1 0 0.1 ... ... 10
2 ... ... 42.4 1.8 44.1 25000 0.1 0 0.1 ... ... 148
1 ... ... 37.4 1.8 39.1 25500 0.1 0 0.1 ... ... 252
0 ... ... 32.4 1.8 34.1 26000 0.1 0 0.1 ... ... 3595
0 ... ... 31.4 1.8 33.1 26100 0.1 0 0.1 ... ... 36
0 ... ... 30.4 1.8 32.1 26200 0.1 0 0.1 ... ... 275
0 ... ... 29.4 1.8 31.1 26300 0.1 0 0.1 ... ... 281
0 ... ... 28.4 1.8 30.1 26400 0.1 0 0.1 ... ... 388
1 ... ... 27.4 1.8 29.1 26500 0.1 0 0.1 ... ... 699
0 ... ... 26.4 1.8 28.1 26600 0.1 0 0.1 ... ... 412
1 ... ... 25.4 1.8 27.1 26700 0.1 0 0.1 ... ... 494
1 ... ... 24.4 1.8 26.1 26800 0.1 0 0.1 ... ... 326
0 ... ... 23.4 1.8 25.1 26900 0.1 0 0.1 ... ... 367
54 ... ... 22.4 1.8 24.1 27000 0.1 0 0.1 ... ... 2520
0 ... ... 21.4 1.8 23.1 27100 0.1 0 0.1 ... ... 501
26 ... ... 20.4 1.8 22.1 27200 0.1 0 0.1 ... ... 545
5 ... ... 19.4 1.8 21.1 27300 0.1 0 0.1 ... ... 386
0 ... ... 18.4 1.8 20.1 27400 0.1 0 0.1 ... ... 466
1947 18.5 18.5 17.4 1.8 19.1 27500 0.1 0 0.1 ... ... 1414
37 ... ... 16.4 1.8 18.1 27600 0.1 0 0.1 ... ... 1054
369 ... ... 15.4 1.8 17.1 27700 0.1 0 0.1 ... ... 300
144 ... ... 14.4 1.8 16.1 27800 0.1 0 0.1 ... ... 355
175 ... ... 13.4 1.8 15.1 27900 0.1 0 0.1 ... ... 337
3044 ... ... 12.4 1.8 14.1 28000 0.1 0 0.1 ... ... 956
78 ... ... 11.4 1.8 13.1 28100 0.1 0 0.1 ... ... 200
1055 ... ... 10.4 1.8 12.1 28200 0.1 0 0.1 ... ... 308
128 ... ... 9.4 1.8 11.1 28300 0.1 0 0.1 ... ... 208
219 ... ... 8.4 1.7 10.1 28400 0.1 0 0.1 ... ... 152
956 ... ... 7.4 1.7 9.1 28500 0.1 -0.1 0.1 0.1 0.1 4823
499 ... ... 6.5 1.7 8.1 28600 0.2 0 0.2 ... ... 154
84 ... ... 5.5 1.7 7.1 28700 0.2 0 0.2 ... ... 108
360 ... ... 4.5 1.6 6.1 28800 0.2 0 0.2 ... ... 614
50 ... ... 3.6 1.6 5.1 28900 0.3 0 0.3 ... ... 1190
1146 ... ... 2.7 1.4 4.1 29000 0.1 -0.4 0.4 0.1 0.1 3577
81 ... ... 1.9 1.2 3.1 29100 0.1 -0.6 0.7 0.1 0.1 23
80 1.5 1.5 1.3 0.8 2.1 29200 0.3 -0.8 1.1 0.8 0.3 5
35 1 0.8 0.9 0.2 1.1 29300 0.6 -1.1 1.6 1.1 0.3 0
135 0.9 0.2 0.7 -0.6 0.1 29400 0.5 -1.9 2.4 2.5 0.5 0
3012 0.8 0.1 0.5 -0.5 0.1 29500 0.9 -2.3 3.2 ... ... 25
59 0.3 0.2 0.4 -0.2 0.2 29600 1.9 -2.2 4.1 ... ... 0
98 ... ... 0.3 0 0.3 29700 2.9 -2.1 5 ... ... 0
41 ... ... 0.3 0 0.3 29800 3.9 -2.1 6 ... ... 0
98 ... ... 0.2 0 0.2 29900 4.9 -2 6.9 ... ... 0
3191 0.2 0.1 0.2 -0.2 0.1 30000 5.9 -2 7.9 ... ... 11
280 ... ... 0.2 0 0.2 30100 6.9 -2 8.9 ... ... 0
50 ... ... 0.2 0 0.2 30200 7.9 -2 9.9 ... ... 0
0 ... ... 0.1 0 0.1 30300 8.9 -1.9 10.8 ... ... 0
0 ... ... 0.1 0 0.1 30400 9.9 -1.9 11.8 ... ... 0
829 ... ... 0.1 0 0.1 30500 10.9 -1.9 12.8 ... ... 11
0 ... ... ... ... ... 30600 11.9 ... ... ... ... 0
538 ... ... 0.1 0 0.1 31000 15.9 -1.9 17.8 ... ... 10
132 ... ... 0.1 0 0.1 31500 20.9 -1.9 22.8 ... ... 0
26 ... ... 0.1 0 0.1 32000 25.9 -1.9 27.8 ... ... 7
34 ... ... 0.1 0 0.1 32500 30.9 -1.9 32.8 ... ... 0
22 ... ... 0.1 0 0.1 33000 35.9 -1.9 37.8 ... ... 0
75 ... ... 0.1 0 0.1 33500 40.9 -1.9 42.8 ... ... 0
0 ... ... 0.1 0 0.1 34000 45.9 -1.9 47.8 ... ... 0
23 ... ... 0.1 0 0.1 34500 50.9 -1.9 52.8 ... ... 0
106 ... ... 0.1 0 0.1 35000 55.9 -1.9 57.8 ... ... 0
58 ... ... 0.1 0 0.1 36000 65.9 -1.9 67.8 ... ... 0
0 ... ... 0.1 0 0.1 37000 75.9 -1.9 77.8 ... ... 0
26 ... ... 0.1 0 0.1 38000 85.9 -1.9 87.8 ... ... 0
0 ... ... 0.1 0 0.1 39000 95.9 -1.9 97.8 ... ... 0
0 ... ... 0.1 0 0.1 40000 105.9 -1.9 107.8 ... ... 0
0 ... ... 0.1 0 0.1 41000 115.9 -1.9 117.8 ... ... 0
0 ... ... 0.1 0 0.1 42000 125.9 -1.9 127.8 ... ... 0
0 ... ... 0.1 0 0.1 43000 135.9 -1.9 137.8 ... ... 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.