DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 336
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 184.2 -3.2 181 15500 0.1 0 0.1 ... ... 0
0 ... ... 179.2 -3.2 176 16000 0.1 0 0.1 ... ... 0
0 ... ... 174.2 -3.2 171 16500 0.1 0 0.1 ... ... 0
0 ... ... 169.2 -3.2 166 17000 0.1 0 0.1 ... ... 0
0 ... ... 164.2 -3.2 161 17500 0.1 0 0.1 ... ... 0
0 ... ... 159.2 -3.2 156 18000 0.1 0 0.1 ... ... 0
0 ... ... 154.2 -3.2 151 18500 0.1 0 0.1 ... ... 0
0 ... ... 149.2 -3.2 146 19000 0.2 0 0.2 ... ... 0
0 ... ... 144.2 -3.2 141 19500 0.2 0 0.2 ... ... 0
0 ... ... 139.2 -3.2 136 20000 0.2 0 0.2 ... ... 0
0 ... ... 129.2 -3.2 126 21000 0.3 0 0.3 ... ... 0
0 ... ... 119.2 -3.2 116 22000 0.3 0 0.3 ... ... 0
0 ... ... 109.2 -3.2 106 23000 0.5 0 0.5 ... ... 0
0 ... ... 99.2 -3.2 96 24000 0.7 0.1 0.6 ... ... 0
0 ... ... 94.2 -3.2 91.1 24500 0.8 0.1 0.8 ... ... 0
0 ... ... 89.3 -3.2 86.2 25000 1 0.1 0.9 ... ... 0
0 ... ... 84.4 -3.1 81.3 25500 1.2 0.1 1.1 ... ... 0
0 ... ... 79.6 -3.1 76.5 26000 1.4 0.1 1.3 ... ... 0
0 ... ... 74.9 -3.1 71.8 26500 1.8 0.2 1.6 ... ... 0
0 ... ... 70.3 -3.1 67.2 27000 2.2 0.2 2 ... ... 0
0 ... ... 65.7 -3 62.7 27500 2.7 0.2 2.5 ... ... 0
0 ... ... 61.3 -3 58.4 28000 3.3 0.3 3 ... ... 0
0 ... ... 57.1 -2.9 54.2 28500 4 0.3 3.8 ... ... 0
0 ... ... 53 -2.8 50.2 29000 4.9 0.3 4.6 ... ... 0
0 ... ... 49 -2.8 46.3 29500 6 0.4 5.6 ... ... 0
0 ... ... 45.3 -2.7 42.6 30000 7.3 0.5 6.8 ... ... 0
0 ... ... 41.7 -2.5 39.2 30500 8.7 0.7 8.1 ... ... 0
0 ... ... 38.2 -2.4 35.9 31000 10.4 0.8 9.6 ... ... 0
0 ... ... 35 -2.2 32.8 31500 12.3 1 11.3 ... ... 0
0 ... ... 32.1 -2.1 30 32000 14.3 1.1 13.2 ... ... 0
0 ... ... 29.3 -2 27.4 32500 16.6 1.2 15.4 ... ... 0
0 ... ... 26.8 -1.9 24.9 33000 19.1 1.3 17.8 17.5 17.5 100
0 ... ... 24.5 -1.9 22.7 33500 21.7 1.3 20.4 ... ... 0
0 ... ... 22.4 -1.8 20.6 34000 24.6 1.4 23.2 ... ... 0
0 ... ... 20.4 -1.7 18.7 34500 27.6 1.5 26.1 ... ... 0
1 ... ... 18.6 -1.6 17 35000 30.7 1.6 29.1 ... ... 0
0 ... ... 16.8 -1.4 15.4 35500 34.1 1.8 32.3 ... ... 0
0 ... ... 15.2 -1.3 14 36000 37.5 1.9 35.6 ... ... 0
0 ... ... 13.8 -1.1 12.7 36500 41.1 2 39.1 ... ... 0
0 ... ... 12.5 -1 11.5 37000 44.8 2.1 42.7 ... ... 0
0 ... ... 11.3 -1 10.4 37500 48.7 2.3 46.4 ... ... 0
0 ... ... 10.3 -0.9 9.4 38000 52.6 2.3 50.3 ... ... 0
0 ... ... 9.3 -0.9 8.5 38500 56.6 2.4 54.3 ... ... 0
0 ... ... 8.5 -0.8 7.7 39000 60.7 2.4 58.4 ... ... 0
0 ... ... 7.8 -0.8 7 39500 65 2.4 62.6 ... ... 0
1 ... ... 7.1 -0.7 6.4 40000 69.3 2.5 66.8 ... ... 0
0 ... ... ... ... 5.8 40500 73.7 ... ... ... ... 0
1 5.2 5.2 6 -0.7 5.3 41000 78.1 2.5 75.6 ... ... 0
0 ... ... 5.1 -0.6 4.5 42000 87.2 2.6 84.6 ... ... 0
0 ... ... 4.4 -0.5 3.9 43000 96.5 2.7 93.8 ... ... 0
0 ... ... 3.8 -0.5 3.3 44000 105.9 2.8 103.1 ... ... 0
0 ... ... 3.3 -0.4 2.9 45000 115.4 2.8 112.6 ... ... 0
0 ... ... 2.9 -0.4 2.5 46000 125 2.9 122.1 ... ... 0
0 ... ... 2.5 -0.3 2.2 47000 134.7 2.9 131.8 ... ... 0
0 ... ... 2.2 -0.3 1.9 48000 144.4 3 141.5 ... ... 0
0 ... ... 2 -0.3 1.8 49000 154.3 3 151.3 ... ... 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.