DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 318.3
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 174.2 -0.9 173.3 14500 0.1 0 0.1 ... ... 0
0 ... ... 169.2 -0.9 168.3 15000 0.1 0 0.1 ... ... 0
0 ... ... 164.2 -0.9 163.3 15500 0.1 0 0.1 ... ... 0
0 ... ... 159.2 -0.9 158.3 16000 0.1 0 0.1 ... ... 0
0 ... ... 154.2 -0.9 153.3 16500 0.1 0 0.1 ... ... 0
0 ... ... 149.2 -0.9 148.3 17000 0.1 0 0.1 ... ... 0
0 ... ... 144.2 -0.9 143.3 17500 0.1 0 0.1 ... ... 0
0 ... ... 139.2 -0.9 138.3 18000 0.1 0 0.1 ... ... 0
0 ... ... 134.2 -0.9 133.3 18500 0.1 0 0.1 ... ... 0
0 ... ... 129.2 -0.9 128.3 19000 0.1 0 0.1 ... ... 0
0 ... ... 124.2 -0.9 123.3 19500 0.1 0 0.1 ... ... 0
0 ... ... 119.2 -0.9 118.3 20000 0.1 0 0.1 ... ... 72
0 ... ... 109.2 -0.9 108.3 21000 0.1 0 0.1 ... ... 0
0 ... ... 99.2 -0.9 98.3 22000 0.1 0 0.1 ... ... 6
0 ... ... 94.2 -0.9 93.3 22500 0.1 0 0.1 ... ... 0
0 ... ... 89.2 -0.9 88.3 23000 0.1 0 0.1 ... ... 121
0 ... ... 84.2 -0.9 83.3 23500 0.1 0 0.1 ... ... 47
0 ... ... 79.2 -0.9 78.3 24000 0.1 0 0.1 ... ... 54
0 ... ... 74.2 -0.9 73.3 24500 0.1 -0.1 0.1 ... ... 93
0 ... ... 69.2 -0.9 68.3 25000 0.1 0 0.1 ... ... 1001
0 ... ... 64.2 -0.9 63.3 25500 0.1 0 0.1 ... ... 170
2 ... ... 59.3 -0.9 58.4 26000 0.1 -0.1 0.2 0.1 0.1 225
0 ... ... 54.3 -1 53.4 26500 0.2 0 0.2 ... ... 1870
13 ... ... 49.4 -1 48.4 27000 0.2 -0.1 0.3 ... ... 1461
1661 ... ... 44.4 -1 43.5 27500 0.3 -0.1 0.3 ... ... 1995
3207 ... ... 39.6 -1 38.6 28000 0.4 -0.1 0.5 ... ... 1936
2438 ... ... 34.8 -1.1 33.7 28500 0.5 -0.1 0.6 ... ... 4076
2736 29.7 29.7 30.1 -1.1 29 29000 0.8 -0.2 1 0.8 0.7 6871
2246 ... ... 25.6 -1.2 24.4 29500 1.2 -0.3 1.4 1.5 1.2 3756
160 ... ... 24.7 -1.2 23.5 29600 1.3 -0.3 1.6 1.7 1.2 772
3658 ... ... 21.3 -1.2 20.1 30000 1.9 -0.3 2.2 2.3 1.8 4657
0 ... ... ... ... 17 30400 2.7 ... ... 3.3 3.3 0
1603 ... ... 17.4 -1.2 16.2 30500 2.9 -0.4 3.3 3.5 2.9 7479
176 ... ... 16.7 -1.3 15.5 30600 3.2 -0.4 3.6 3.8 3.8 1173
0 ... ... ... ... 14.8 30700 3.5 ... ... ... ... 0
0 ... ... ... ... 14.1 30800 3.8 ... ... ... ... 0
0 ... ... ... ... 13.4 30900 4.1 ... ... ... ... 0
2254 ... ... 14 -1.3 12.7 31000 4.4 -0.4 4.8 5.2 4.3 9074
0 ... ... ... ... 12.1 31100 4.8 ... ... ... ... 0
0 ... ... ... ... 11.5 31200 5.2 ... ... ... ... 0
0 ... ... ... ... 10.9 31300 5.6 ... ... ... ... 0
0 ... ... ... ... 10.3 31400 6 ... ... ... ... 0
1796 ... ... 10.9 -1.2 9.7 31500 6.4 -0.3 6.7 7.2 5.8 5755
0 ... ... ... ... 9.2 31600 6.9 ... ... ... ... 0
0 ... ... ... ... 8.7 31700 7.4 ... ... ... ... 0
0 ... ... ... ... 8.2 31800 7.9 ... ... ... ... 0
0 ... ... ... ... 7.7 31900 8.4 ... ... ... ... 0
2995 ... ... 8.3 -1.1 7.2 32000 8.9 -0.2 9.1 10 8.9 3011
0 ... ... ... ... 6.8 32100 9.5 ... ... ... ... 0
0 ... ... ... ... 6.4 32200 10.1 ... ... ... ... 0
0 6.4 6.4 ... ... 6 32300 10.7 ... ... ... ... 0
0 ... ... ... ... 5.6 32400 11.3 ... ... ... ... 0
2572 5.9 5.9 6.3 -1 5.3 32500 11.9 -0.2 12.1 11.4 11.4 1181
0 ... ... ... ... 4.9 32600 12.6 ... ... ... ... 0
0 ... ... ... ... 4.6 32700 13.3 ... ... ... ... 0
0 4.6 4.6 ... ... 4.3 32800 14 ... ... ... ... 0
0 4.6 4.6 ... ... 4 32900 14.7 ... ... ... ... 0
5397 4.5 4.1 4.7 -0.9 3.8 33000 15.4 0 15.4 ... ... 398
0 4.4 4.4 ... ... 3.5 33100 16.2 ... ... ... ... 0
0 3.9 3.4 ... ... 3.3 33200 17 ... ... ... ... 0
0 3.3 3.3 ... ... 3.1 33300 17.7 ... ... ... ... 0
0 3.6 3.6 ... ... 2.9 33400 18.5 ... ... ... ... 0
1849 3.3 3 3.5 -0.8 2.7 33500 19.3 0.1 19.2 ... ... 46
2811 2.5 2 2.6 -0.7 1.9 34000 23.6 0.3 23.3 ... ... 1
1586 1.6 1.6 1.9 -0.5 1.4 34500 28 0.4 27.7 ... ... 2
1287 ... ... 1.5 -0.5 1 35000 32.7 0.5 32.2 ... ... 79
281 1 1 1.2 -0.4 0.8 35500 37.4 0.6 36.9 ... ... 3
1070 0.9 0.9 0.9 -0.3 0.6 36000 42.2 0.6 41.6 ... ... 1
135 ... ... 0.7 -0.2 0.5 36500 47.1 0.7 46.4 ... ... 0
182 0.5 0.5 0.6 -0.2 0.4 37000 52 0.8 51.3 ... ... 0
115 ... ... 0.5 -0.2 0.4 37500 57 0.8 56.2 ... ... 0
55 ... ... 0.4 -0.1 0.3 38000 61.9 0.8 61.1 ... ... 0
10 ... ... 0.4 -0.1 0.3 38500 66.9 0.9 66 ... ... 0
61 ... ... 0.3 -0.1 0.3 39000 71.8 0.9 71 ... ... 981
0 ... ... 0.3 -0.1 0.2 39500 76.8 0.9 76 ... ... 0
27 ... ... 0.3 -0.1 0.2 40000 81.8 0.9 80.9 ... ... 0
10 0.2 0.2 0.2 -0.1 0.2 41000 91.8 0.9 90.9 ... ... 0
79 ... ... 0.2 -0.1 0.2 42000 101.7 0.9 100.9 ... ... 0
143 ... ... 0.2 -0.1 0.1 43000 111.7 0.9 110.8 ... ... 0
393 0.1 0.1 0.2 -0.1 0.1 44000 121.7 0.9 120.8 ... ... 0
34 ... ... 0.1 0 0.1 45000 131.7 0.9 130.8 ... ... 0
143 ... ... 0.1 -0.1 0.1 46000 141.7 0.9 140.8 ... ... 0
1 ... ... 0.1 -0.1 0.1 47000 151.7 0.9 150.8 ... ... 0
14 ... ... 0.1 0 0.1 48000 161.7 0.9 160.8 ... ... 0
77 ... ... 0.1 0 0.1 49000 171.7 0.9 170.8 ... ... 0
33 ... ... 0.1 0 0.1 50000 181.7 0.9 180.8 ... ... 0
436 0.1 0.1 0.1 0 0.1 51000 191.7 0.9 190.8 ... ... 0
27 ... ... 0.1 0 0.1 52000 201.7 0.9 200.8 ... ... 0
124 ... ... 0.1 0 0.1 53000 211.7 0.9 210.8 ... ... 0
73 ... ... 0.1 0 0.1 54000 221.7 0.9 220.8 ... ... 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.