DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 296.2
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 101.5 4.8 106.3 19000 0.1 0 0.1 ... ... 0
0 ... ... 91.5 4.8 96.3 20000 0.1 0 0.1 ... ... 0
0 ... ... 81.5 4.8 86.3 21000 0.1 0 0.1 ... ... 0
0 ... ... 71.5 4.8 76.3 22000 0.1 0 0.1 ... ... 0
0 ... ... 61.5 4.8 66.3 23000 0.1 0 0.1 ... ... 85
0 ... ... 56.5 4.8 61.3 23500 0.1 0 0.1 ... ... 0
0 ... ... 51.5 4.8 56.3 24000 0.1 0 0.1 ... ... 15
0 ... ... 46.5 4.8 51.3 24500 0.1 0 0.1 ... ... 0
0 ... ... 41.5 4.8 46.3 25000 0.1 0 0.1 ... ... 8
0 ... ... 36.5 4.8 41.3 25500 0.1 0 0.1 ... ... 32
0 ... ... 31.5 4.8 36.3 26000 0.1 0 0.1 ... ... 0
2 ... ... 26.5 4.8 31.3 26500 0.1 0 0.1 ... ... 15
0 ... ... 21.5 4.8 26.3 27000 0.1 0 0.1 ... ... 45
1 ... ... 16.5 4.8 21.3 27500 0.1 0 0.1 ... ... 600
0 ... ... 15.5 4.8 20.3 27600 0.1 0 0.1 ... ... 0
0 ... ... 14.5 4.8 19.3 27700 0.1 0 0.1 ... ... 0
2 ... ... 13.5 4.8 18.3 27800 0.1 0 0.1 ... ... 0
0 ... ... 12.5 4.8 17.3 27900 0.1 0 0.1 ... ... 1
4 ... ... 11.5 4.8 16.3 28000 0.1 0 0.1 ... ... 281
0 ... ... 10.5 4.8 15.3 28100 0.1 0 0.1 ... ... 0
2 ... ... 9.5 4.8 14.3 28200 0.1 0 0.1 ... ... 0
0 ... ... 8.5 4.8 13.3 28300 0.1 0 0.1 ... ... 102
0 11.5 11.5 7.5 4.8 12.3 28400 0.1 0 0.1 ... ... 17
0 ... ... 6.5 4.8 11.3 28500 0.1 -0.1 0.1 ... ... 197
0 10.3 10.3 5.6 4.7 10.3 28600 0.1 -0.1 0.2 ... ... 178
3 ... ... 4.7 4.6 9.3 28700 0.1 -0.2 0.3 ... ... 103
2 ... ... 3.8 4.5 8.3 28800 0.1 -0.4 0.4 ... ... 232
2 ... ... 3 4.3 7.3 28900 0.1 -0.6 0.6 ... ... 442
1510 6 6 2.4 3.9 6.3 29000 0.1 -0.9 1 ... ... 1721
416 4.4 4.4 1.8 3.5 5.3 29100 0.1 -1.3 1.4 ... ... 356
38 5.6 2 1.4 3.1 4.4 29200 0.2 -1.8 2 ... ... 890
1804 3 3 1 2.6 3.6 29300 0.4 -2.3 2.6 0.5 0.5 328
24 3.1 1.1 0.7 2.1 2.8 29400 0.6 -2.7 3.3 ... ... 374
2604 3 1 0.6 1.6 2.1 29500 0.9 -3.3 4.2 1.3 0.7 1063
112 1.2 1 0.4 1.2 1.6 29600 1.4 -3.6 5 1.7 1.3 355
401 1.5 0.9 0.3 0.9 1.2 29700 2 -4 5.9 2.1 2.1 341
919 0.6 0.5 0.3 0.6 0.9 29800 2.7 -4.2 6.9 3.2 3.2 384
73 0.9 0.4 0.2 0.4 0.6 29900 3.4 -4.4 7.8 ... ... 315
1259 0.6 0.3 0.2 0.3 0.5 30000 4.3 -4.5 8.8 4.9 4.9 1133
64 ... ... 0.2 0.2 0.4 30100 5.2 -4.6 9.8 5.7 5.7 292
71 0.2 0.2 0.2 0.2 0.3 30200 6.1 -4.7 10.8 ... ... 319
391 0.2 0.2 0.1 0.2 0.3 30300 7.1 -4.7 11.7 ... ... 278
407 ... ... 0.1 0.1 0.2 30400 8 -4.7 12.7 ... ... 205
2415 ... ... 0.1 0.1 0.2 30500 9 -4.8 13.7 ... ... 1250
64 0.2 0.2 0.1 0.1 0.2 30600 10 -4.7 14.7 ... ... 122
651 ... ... 0.1 0.1 0.2 30700 11 -4.7 15.7 ... ... 18
757 0.1 0.1 0.1 0.1 0.1 30800 11.9 -4.8 16.7 ... ... 0
66 0.1 0.1 0.1 0.1 0.1 30900 12.9 -4.8 17.7 ... ... 2
1779 ... ... 0.1 0.1 0.1 31000 13.9 -4.8 18.7 ... ... 541
243 0.1 0.1 0.1 0.1 0.1 31100 14.9 -4.8 19.7 ... ... 0
47 0.1 0.1 0.1 0.1 0.1 31200 15.9 -4.8 20.7 ... ... 0
108 0.1 0.1 0.1 0 0.1 31300 16.9 -4.8 21.7 ... ... 3
23 0.1 0.1 0.1 0 0.1 31400 17.9 -4.8 22.7 ... ... 0
1762 0.1 0.1 0.1 0 0.1 31500 18.9 -4.8 23.7 18.7 18.7 276
348 0.1 0.1 0.1 0 0.1 31600 19.9 -4.8 24.7 ... ... 0
7 ... ... 0.1 0 0.1 31700 20.9 -4.8 25.7 ... ... 0
318 ... ... 0.1 0 0.1 31800 21.9 -4.8 26.7 ... ... 0
19 ... ... 0.1 0 0.1 31900 22.9 -4.8 27.7 ... ... 0
579 ... ... 0.1 0 0.1 32000 23.9 -4.8 28.7 ... ... 175
23 ... ... 0.1 0 0.1 32100 24.9 -4.8 29.7 ... ... 0
78 ... ... 0.1 0 0.1 32200 25.9 -4.8 30.7 ... ... 2
330 ... ... 0.1 0 0.1 32500 28.9 -4.8 33.7 ... ... 9
3919 ... ... 0.1 0 0.1 33000 33.9 -4.8 38.7 ... ... 9
137 ... ... 0.1 0 0.1 33500 38.9 -4.8 43.7 ... ... 0
169 ... ... 0.1 0 0.1 34000 43.9 -4.8 48.7 ... ... 0
210 ... ... 0.1 0 0.1 34500 48.9 -4.8 53.7 ... ... 0
7 ... ... 0.1 0 0.1 35000 53.9 -4.8 58.7 ... ... 0
5 ... ... 0.1 0 0.1 35500 58.9 -4.8 63.7 ... ... 0
25 ... ... 0.1 0 0.1 36000 63.9 -4.8 68.7 ... ... 0
0 ... ... 0.1 0 0.1 36500 68.9 -4.8 73.7 ... ... 0
84 ... ... 0.1 0 0.1 37000 73.9 -4.8 78.7 ... ... 0
0 ... ... 0.1 0 0.1 37500 78.9 -4.8 83.7 ... ... 0
14 ... ... 0.1 0 0.1 38000 83.9 -4.8 88.7 ... ... 0
2 ... ... 0.1 0 0.1 38500 88.9 -4.8 93.7 ... ... 0
100 ... ... 0.1 0 0.1 39000 93.9 -4.8 98.7 ... ... 0
22 ... ... 0.1 0 0.1 40000 103.9 -4.8 108.7 ... ... 0
0 ... ... 0.1 0 0.1 41000 113.9 -4.8 118.7 ... ... 0
6 ... ... 0.1 0 0.1 42000 123.9 -4.8 128.7 ... ... 0
0 ... ... 0.1 0 0.1 43000 133.9 -4.8 138.7 ... ... 0
0 ... ... 0.1 0 0.1 44000 143.9 -4.8 148.7 ... ... 0
0 ... ... 0.1 0 0.1 45000 153.9 -4.8 158.7 ... ... 0
0 ... ... 0.1 0 0.1 46000 163.9 -4.8 168.7 ... ... 0
0 ... ... 0.1 0 0.1 47000 173.9 -4.8 178.7 ... ... 0
0 ... ... 0.1 0 0.1 48000 183.9 -4.8 188.7 ... ... 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.