DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 289.2
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 142.8 1.5 144.2 14500 0.1 0 0.1 ... ... 0
0 ... ... 137.8 1.5 139.2 15000 0.1 0 0.1 ... ... 0
0 ... ... 132.8 1.5 134.2 15500 0.1 0 0.1 ... ... 0
0 ... ... 127.8 1.5 129.2 16000 0.1 0 0.1 ... ... 0
0 ... ... 122.8 1.5 124.2 16500 0.1 0 0.1 ... ... 0
0 ... ... 117.8 1.5 119.2 17000 0.1 0 0.1 ... ... 0
0 ... ... 112.8 1.5 114.2 17500 0.1 0 0.1 ... ... 0
0 ... ... 107.8 1.5 109.2 18000 0.1 0 0.1 ... ... 0
0 ... ... 102.8 1.5 104.2 18500 0.1 0 0.1 ... ... 0
0 ... ... 97.8 1.5 99.2 19000 0.1 0 0.1 ... ... 0
0 ... ... 92.8 1.5 94.2 19500 0.1 0 0.1 ... ... 0
0 ... ... 87.8 1.5 89.2 20000 0.1 0 0.1 ... ... 0
0 ... ... 82.8 1.5 84.2 20500 0.1 0 0.1 ... ... 0
0 ... ... 77.8 1.5 79.2 21000 0.1 0 0.1 ... ... 0
0 ... ... 72.8 1.5 74.2 21500 0.1 0 0.1 ... ... 0
0 ... ... 67.8 1.5 69.2 22000 0.1 0 0.1 ... ... 0
0 ... ... 62.8 1.5 64.2 22500 0.1 0 0.1 ... ... 51
0 ... ... 57.8 1.5 59.2 23000 0.1 0 0.1 ... ... 257
0 ... ... 52.8 1.5 54.2 23500 0.1 0 0.1 ... ... 0
0 ... ... 47.8 1.5 49.2 24000 0.1 0 0.1 ... ... 16
0 ... ... 42.8 1.5 44.2 24500 0.1 0 0.1 ... ... 17
1 ... ... 37.8 1.5 39.2 25000 0.1 0 0.1 ... ... 169
1 ... ... 32.8 1.5 34.2 25500 0.1 0 0.1 ... ... 1061
3 ... ... 27.8 1.5 29.2 26000 0.1 0 0.1 ... ... 585
9 ... ... 22.8 1.5 24.2 26500 0.1 0 0.1 ... ... 106
8 ... ... 17.8 1.5 19.2 27000 0.1 0 0.1 ... ... 1164
2 12.5 12.5 12.7 1.5 14.2 27500 0.1 0 0.1 ... ... 1321
6 9.1 9.1 7.8 1.4 9.2 28000 0.1 0 0.1 ... ... 3327
87 4.3 4.3 3.3 0.9 4.2 28500 0.1 -0.6 0.6 0.5 0.1 3128
2925 0.8 0.1 1 -1 0.1 29000 0.8 -2.5 3.3 3 0.3 6429
2075 0.2 0.2 0.3 -0.1 0.2 29500 5.8 -1.8 7.6 7.4 6.1 2603
4600 ... ... 0.1 0 0.1 30000 10.8 -1.6 12.4 13.5 10.3 6290
1353 ... ... 0.1 0 0.1 30500 15.8 -1.5 17.3 ... ... 2347
2851 ... ... 0.1 0 0.1 31000 20.8 -1.6 22.4 23.2 20.6 4565
2338 ... ... 0.1 0 0.1 31500 25.8 -1.6 27.4 ... ... 1303
6198 ... ... 0.1 0 0.1 32000 30.8 -1.6 32.4 31.7 31.5 4597
2109 ... ... 0.1 0 0.1 32500 35.8 -1.6 37.4 ... ... 531
4054 ... ... 0.1 0 0.1 33000 40.8 -1.6 42.4 41.8 41.8 2426
1448 ... ... 0.1 0 0.1 33500 45.8 -1.6 47.4 ... ... 196
2378 ... ... 0.1 0 0.1 34000 50.8 -1.6 52.4 ... ... 1029
660 ... ... 0.1 0 0.1 34500 55.8 -1.6 57.4 ... ... 161
3365 ... ... 0.1 0 0.1 35000 60.8 -1.6 62.4 ... ... 976
464 ... ... 0.1 0 0.1 35500 65.8 -1.6 67.4 ... ... 0
4106 ... ... 0.1 0 0.1 36000 70.8 -1.6 72.4 ... ... 487
682 ... ... 0.1 0 0.1 36500 75.8 -1.6 77.4 ... ... 0
3064 ... ... 0.1 0 0.1 37000 80.8 -1.6 82.4 ... ... 16
392 ... ... 0.1 0 0.1 37500 85.8 -1.6 87.4 ... ... 0
2328 ... ... 0.1 0 0.1 38000 90.8 -1.6 92.4 ... ... 403
422 ... ... 0.1 0 0.1 38500 95.8 -1.6 97.4 ... ... 0
2029 ... ... 0.1 0 0.1 39000 100.8 -1.6 102.4 ... ... 3
132 ... ... 0.1 0 0.1 39500 105.8 -1.6 107.4 ... ... 3
3452 ... ... 0.1 0 0.1 40000 110.8 -1.6 112.4 ... ... 1
37 ... ... 0.1 0 0.1 40500 115.8 -1.6 117.4 ... ... 1
688 ... ... 0.1 0 0.1 41000 120.8 -1.6 122.4 ... ... 0
167 ... ... 0.1 0 0.1 41500 125.8 -1.6 127.4 ... ... 1
1287 ... ... 0.1 0 0.1 42000 130.8 -1.6 132.4 ... ... 0
104 ... ... 0.1 0 0.1 42500 135.8 -1.6 137.4 ... ... 0
647 ... ... 0.1 0 0.1 43000 140.8 -1.6 142.4 ... ... 0
0 ... ... 0.1 0 0.1 43500 145.8 -1.6 147.4 ... ... 0
1301 ... ... 0.1 0 0.1 44000 150.8 -1.6 152.4 ... ... 1
0 ... ... 0.1 0 0.1 44500 155.8 -1.6 157.4 ... ... 0
468 ... ... 0.1 0 0.1 45000 160.8 -1.6 162.4 ... ... 3
5 ... ... 0.1 0 0.1 45500 165.8 -1.6 167.4 ... ... 0
111 ... ... 0.1 0 0.1 46000 170.8 -1.6 172.4 ... ... 0
0 ... ... 0.1 0 0.1 46500 175.8 -1.6 177.4 ... ... 0
276 ... ... 0.1 0 0.1 47000 180.8 -1.6 182.4 ... ... 0
50 ... ... 0.1 0 0.1 47500 185.8 -1.6 187.4 ... ... 0
68 ... ... 0.1 0 0.1 48000 190.8 -1.6 192.4 ... ... 0
0 ... ... 0.1 0 0.1 48500 195.8 -1.6 197.4 ... ... 0
19 ... ... 0.1 0 0.1 49000 200.8 -1.6 202.4 ... ... 0
0 ... ... 0.1 0 0.1 49500 205.8 -1.6 207.4 ... ... 0
595 ... ... 0.1 0 0.1 50000 210.8 -1.6 212.4 ... ... 0
0 ... ... 0.1 0 0.1 50500 215.8 -1.6 217.4 ... ... 0
8 ... ... 0.1 0 0.1 51000 220.8 -1.6 222.4 ... ... 0
0 ... ... 0.1 0 0.1 51500 225.8 -1.6 227.4 ... ... 0
92 ... ... 0.1 0 0.1 52000 230.8 -1.6 232.4 ... ... 0
0 ... ... 0.1 0 0.1 53000 240.8 -1.6 242.4 ... ... 1
0 ... ... 0.1 0 0.1 54000 250.8 -1.6 252.4 ... ... 0
0 ... ... 0.1 0 0.1 55000 260.8 -1.6 262.4 ... ... 0
26 ... ... 0.1 0 0.1 56000 270.8 -1.6 272.4 ... ... 0
26 ... ... 0.1 0 0.1 57000 280.8 -1.6 282.4 ... ... 0
0 ... ... 0.1 0 0.1 58000 290.8 -1.6 292.4 ... ... 0
0 ... ... 0.1 0 0.1 59000 300.8 -1.6 302.4 ... ... 0
75 ... ... 0.1 0 0.1 60000 310.8 -1.6 312.4 ... ... 0
0 ... ... 0.1 0 0.1 61000 320.8 -1.6 322.4 ... ... 0
33 ... ... 0.1 0 0.1 62000 330.8 -1.6 332.4 ... ... 0
60 ... ... 0.1 0 0.1 63000 340.8 -1.6 342.4 ... ... 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.