DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 304.4
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 ... ... 113.6 0 113.6 19000 0.1 0 0.1 ... ... 0
0 ... ... 103.6 0 103.6 20000 0.1 0 0.1 ... ... 0
0 ... ... 93.6 0 93.6 21000 0.1 0 0.1 ... ... 0
0 ... ... 83.6 0 83.6 22000 0.1 0 0.1 ... ... 0
0 ... ... 73.6 0 73.6 23000 0.1 0 0.1 ... ... 85
0 ... ... 63.6 0 63.6 24000 0.1 0 0.1 ... ... 15
0 ... ... 58.6 0 58.6 24500 0.1 0 0.1 ... ... 0
0 ... ... 53.6 0 53.6 25000 0.1 0 0.1 ... ... 8
0 ... ... 48.6 0 48.6 25500 0.1 0 0.1 ... ... 32
0 ... ... 43.6 0 43.6 26000 0.1 0 0.1 ... ... 0
0 ... ... 38.6 0 38.6 26500 0.1 0 0.1 ... ... 15
0 ... ... 33.6 0 33.6 27000 0.1 0 0.1 ... ... 45
3 ... ... 28.7 0 28.7 27500 0.1 0 0.1 ... ... 600
1 ... ... 23.7 0 23.7 28000 0.2 0.1 0.1 0.2 0.2 264
0 ... ... 21.8 0 21.8 28200 0.2 0 0.2 ... ... 0
0 ... ... 20.8 0 20.8 28300 0.2 0 0.2 ... ... 0
0 ... ... 19.8 0 19.8 28400 0.2 0 0.2 ... ... 0
0 ... ... 18.8 0 18.8 28500 0.3 0 0.3 ... ... 117
0 ... ... 17.9 0 17.9 28600 0.3 0 0.3 ... ... 131
3 ... ... 16.9 0 16.9 28700 0.3 0 0.3 ... ... 94
2 ... ... 16 0 16 28800 0.4 0 0.4 ... ... 189
2 ... ... 15 0 15 28900 0.4 0 0.4 0.4 0.4 293
1 ... ... 14.1 0 14.1 29000 0.5 0 0.5 ... ... 1505
0 ... ... 13.2 0 13.2 29100 0.6 0 0.6 ... ... 351
0 ... ... 12.3 0 12.3 29200 0.7 0 0.7 ... ... 639
0 ... ... 11.4 0 11.4 29300 0.9 0 0.9 ... ... 357
0 ... ... 10.6 0 10.6 29400 1 0 1 ... ... 334
34 ... ... 9.8 0 9.8 29500 1.2 0 1.2 ... ... 648
14 ... ... 9 0 9 29600 1.4 0 1.4 ... ... 354
0 ... ... 8.3 0 8.3 29700 1.7 0 1.7 ... ... 341
1 7.7 7.7 7.6 0.2 7.7 29800 2 0 2 ... ... 335
10 ... ... 6.9 0 6.9 29900 2.3 0 2.3 ... ... 315
1129 ... ... 6.3 0 6.3 30000 2.3 -0.4 2.7 2.3 2.3 1049
1 ... ... 5.7 0 5.7 30100 3 -0.1 3.1 3 2.8 263
42 ... ... 5.1 0 5.1 30200 2.9 -0.7 3.5 3.6 2.9 289
19 ... ... 4.6 0 4.6 30300 3.6 -0.5 4 4 3.6 231
5 ... ... 4.1 0 4.1 30400 4.5 -0.1 4.5 4.6 4.5 194
2186 3.9 3.7 3.7 0.3 3.9 30500 4.5 -0.6 5.1 4.5 4.5 1250
10 ... ... 3.3 0 3.3 30600 5.7 0 5.7 ... ... 122
1502 ... ... 2.9 0 2.9 30700 6.3 0 6.3 ... ... 18
675 ... ... 2.6 0 2.6 30800 7 0 7 ... ... 0
33 ... ... 2.3 0 2.3 30900 7.7 0 7.7 ... ... 0
2580 ... ... 2 0 2 31000 8.4 0 8.4 ... ... 539
200 ... ... 1.8 0 1.8 31100 9.2 0 9.2 ... ... 0
3 1.7 1.7 1.6 0.2 1.7 31200 10 0 10 ... ... 0
50 1.5 1.5 1.4 0.2 1.5 31300 10.8 0 10.8 ... ... 3
0 ... ... 1.2 0 1.2 31400 11.6 0 11.6 ... ... 0
2180 1.2 1.2 1.1 0.1 1.2 31500 11.5 -0.9 12.4 11.5 11.5 323
348 ... ... 0.9 0 0.9 31600 13.3 0 13.3 ... ... 0
17 ... ... 0.8 0 0.8 31700 14.2 0 14.2 ... ... 0
265 ... ... 0.7 0 0.7 31800 15.1 0 15.1 ... ... 0
14 0.6 0.6 0.7 -0.1 0.6 31900 16 0 16 ... ... 0
601 ... ... 0.6 0 0.6 32000 17 0 17 ... ... 200
0 0.5 0.5 0.5 0 0.5 32100 17.9 0 17.9 ... ... 0
33 ... ... 0.5 0 0.5 32200 18.9 0 18.9 ... ... 2
270 0.4 0.4 0.4 0 0.4 32500 21.8 0 21.8 ... ... 9
5142 ... ... 0.3 0 0.3 33000 26.7 0 26.7 ... ... 9
6 ... ... 0.2 0 0.2 33500 31.6 0 31.6 ... ... 2
49 ... ... 0.2 0 0.2 34000 36.5 0 36.5 ... ... 0
210 ... ... 0.1 0 0.1 34500 41.5 0 41.5 ... ... 0
7 ... ... 0.1 0 0.1 35000 46.5 0 46.5 ... ... 0
5 ... ... 0.1 0 0.1 35500 51.5 0 51.5 ... ... 0
25 ... ... 0.1 0 0.1 36000 56.4 0 56.4 ... ... 0
0 ... ... 0.1 0 0.1 36500 61.4 0 61.4 ... ... 0
84 ... ... 0.1 0 0.1 37000 66.4 0 66.4 ... ... 0
0 ... ... 0.1 0 0.1 37500 71.4 0 71.4 ... ... 0
14 ... ... 0.1 0 0.1 38000 76.4 0 76.4 ... ... 0
2 ... ... 0.1 0 0.1 38500 81.4 0 81.4 ... ... 0
100 ... ... 0.1 0 0.1 39000 86.4 0 86.4 ... ... 0
22 ... ... 0.1 0 0.1 40000 96.4 0 96.4 ... ... 0
0 ... ... 0.1 0 0.1 41000 106.4 0 106.4 ... ... 0
6 ... ... 0.1 0 0.1 42000 116.4 0 116.4 ... ... 0
0 ... ... 0.1 0 0.1 43000 126.4 0 126.4 ... ... 0
0 ... ... 0.1 0 0.1 44000 136.4 0 136.4 ... ... 0
0 ... ... 0.1 0 0.1 45000 146.4 0 146.4 ... ... 0
0 ... ... 0.1 0 0.1 46000 156.4 0 156.4 ... ... 0
0 ... ... 0.1 0 0.1 47000 166.4 0 166.4 ... ... 0
0 ... ... 0.1 0 0.1 48000 176.4 0 176.4 ... ... 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.