DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 291.5
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 144.4 2.1 146.5 14500 0.1 0 0.1 ... ... 0
0 ... ... 139.4 2.1 141.5 15000 0.1 0 0.1 ... ... 0
0 ... ... 134.4 2.1 136.5 15500 0.1 0 0.1 ... ... 0
0 ... ... 129.4 2.1 131.5 16000 0.1 0 0.1 ... ... 0
0 ... ... 124.4 2.1 126.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 119.4 2.1 121.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 114.4 2.1 116.5 17500 0.1 0 0.1 ... ... 0
0 ... ... 109.4 2.1 111.5 18000 0.1 0 0.1 ... ... 0
0 ... ... 104.4 2.1 106.5 18500 0.1 0 0.1 ... ... 0
0 ... ... 99.4 2.1 101.5 19000 0.1 0 0.1 ... ... 0
0 ... ... 94.4 2.1 96.5 19500 0.1 0 0.1 ... ... 0
0 ... ... 89.4 2.1 91.5 20000 0.1 0 0.1 ... ... 0
0 ... ... 84.4 2.1 86.5 20500 0.1 0 0.1 ... ... 0
0 ... ... 79.4 2.1 81.5 21000 0.1 0 0.1 ... ... 0
0 ... ... 74.4 2.1 76.5 21500 0.1 0 0.1 ... ... 0
0 ... ... 69.4 2.1 71.5 22000 0.1 0 0.1 ... ... 0
0 ... ... 64.4 2.1 66.5 22500 0.1 0 0.1 ... ... 0
0 ... ... 59.4 2.1 61.5 23000 0.1 0 0.1 ... ... 0
0 ... ... 54.4 2.1 56.5 23500 0.1 0 0.1 ... ... 23
0 ... ... 49.4 2.1 51.5 24000 0.1 -0.1 0.1 ... ... 21
0 ... ... 44.5 2.1 46.5 24500 0.1 -0.1 0.1 ... ... 8
1 ... ... 39.5 2.1 41.6 25000 0.1 -0.1 0.2 ... ... 8
0 ... ... 34.6 2 36.6 25500 0.2 -0.1 0.3 ... ... 0
9 ... ... 29.8 2 31.7 26000 0.3 -0.2 0.5 0.3 0.3 147
0 ... ... 25.1 1.9 26.9 26500 0.5 -0.2 0.7 0.6 0.5 249
1 ... ... 20.6 1.8 22.3 27000 0.9 -0.4 1.2 1.1 0.9 1785
0 ... ... 16.5 1.5 18 27500 1.5 -0.6 2.1 2 1.5 1045
1 ... ... 12.9 1.2 14.1 28000 2.6 -0.9 3.5 3.3 2.7 4964
10 ... ... 9.9 0.9 10.8 28500 4.3 -1.2 5.5 4.8 4.8 2598
293 8.5 7.6 7.5 0.6 8.1 29000 6.7 -1.5 8.1 8.2 6.3 4208
1048 5.7 5.5 5.6 0.4 6 29500 9.5 -1.8 11.2 ... ... 1716
2999 4.7 4.2 4.2 0.2 4.4 30000 12.8 -1.9 14.7 13.5 13.5 3496
666 3.4 3.1 3.1 0.1 3.2 30500 16.6 -2 18.6 ... ... 931
3180 2.2 2.2 2.3 0 2.3 31000 20.7 -2.1 22.8 21.7 21.7 1927
1305 1.8 1.6 1.7 0 1.7 31500 25.1 -2.2 27.2 ... ... 457
2147 1.3 1.3 1.3 -0.1 1.2 32000 29.6 -2.2 31.8 ... ... 1996
736 1 1 1 -0.1 0.9 32500 34.3 -2.1 36.4 ... ... 569
1706 0.8 0.7 0.7 -0.1 0.7 33000 39.1 -2.2 41.2 ... ... 231
408 ... ... 0.6 -0.1 0.5 33500 43.9 -2.1 46 ... ... 325
1631 ... ... 0.5 -0.1 0.4 34000 48.8 -2.1 50.9 ... ... 593
956 ... ... 0.4 -0.1 0.3 34500 53.7 -2.1 55.8 ... ... 272
1215 ... ... 0.3 0 0.3 35000 58.6 -2.2 60.8 ... ... 114
89 ... ... 0.2 0 0.2 35500 63.6 -2.1 65.7 ... ... 7
847 ... ... 0.2 -0.1 0.2 36000 68.6 -2.1 70.7 ... ... 2
55 ... ... 0.2 0 0.2 36500 73.5 -2.1 75.6 ... ... 1
717 0.2 0.2 0.1 0 0.1 37000 78.5 -2.1 80.6 ... ... 1
82 ... ... 0.1 0 0.1 37500 83.5 -2.1 85.6 ... ... 1
174 ... ... 0.1 0 0.1 38000 88.5 -2.1 90.6 ... ... 0
49 ... ... 0.1 0 0.1 38500 93.5 -2.1 95.6 ... ... 2
256 ... ... 0.1 0 0.1 39000 98.5 -2.1 100.6 ... ... 0
44 ... ... 0.1 0 0.1 39500 103.5 -2.1 105.6 ... ... 2
69 ... ... 0.1 0 0.1 40000 108.5 -2.1 110.6 ... ... 22
31 ... ... 0.1 0 0.1 40500 113.5 -2.1 115.6 ... ... 2
865 ... ... 0.1 0 0.1 41000 118.5 -2.1 120.6 ... ... 0
35 ... ... 0.1 0 0.1 41500 123.5 -2.1 125.6 ... ... 0
93 ... ... 0.1 0 0.1 42000 128.5 -2.1 130.6 ... ... 1
0 ... ... 0.1 0 0.1 42500 133.5 -2.1 135.6 ... ... 0
645 ... ... 0.1 0 0.1 43000 138.5 -2.1 140.6 ... ... 0
0 ... ... 0.1 0 0.1 43500 143.5 -2.1 145.6 ... ... 0
368 ... ... 0.1 0 0.1 44000 148.5 -2.1 150.6 ... ... 0
21 ... ... 0.1 0 0.1 44500 153.5 -2.1 155.6 ... ... 1
35 ... ... 0.1 0 0.1 45000 158.5 -2.1 160.6 ... ... 0
0 ... ... 0.1 0 0.1 45500 163.5 -2.1 165.6 ... ... 0
8 ... ... 0.1 0 0.1 46000 168.5 -2.1 170.6 ... ... 0
0 ... ... 0.1 0 0.1 46500 173.5 -2.1 175.6 ... ... 0
9 ... ... 0.1 0 0.1 47000 178.5 -2.1 180.6 ... ... 0
0 ... ... 0.1 0 0.1 47500 183.5 -2.1 185.6 ... ... 0
3 ... ... 0.1 0 0.1 48000 188.5 -2.1 190.6 ... ... 0
0 ... ... 0.1 0 0.1 48500 193.5 -2.1 195.6 ... ... 0
0 ... ... 0.1 0 0.1 49000 198.5 -2.1 200.6 ... ... 0
0 ... ... 0.1 0 0.1 49500 203.5 -2.1 205.6 ... ... 0
0 ... ... 0.1 0 0.1 50000 208.5 -2.1 210.6 ... ... 0
0 ... ... 0.1 0 0.1 50500 213.5 -2.1 215.6 ... ... 0
0 ... ... 0.1 0 0.1 51000 218.5 -2.1 220.6 ... ... 0
0 ... ... 0.1 0 0.1 51500 223.5 -2.1 225.6 ... ... 0
0 ... ... 0.1 0 0.1 52000 228.5 -2.1 230.6 ... ... 0
0 ... ... 0.1 0 0.1 53000 238.5 -2.1 240.6 ... ... 0
0 ... ... 0.1 0 0.1 54000 248.5 -2.1 250.6 ... ... 0
0 ... ... 0.1 0 0.1 55000 258.5 -2.1 260.6 ... ... 0
0 ... ... 0.1 0 0.1 56000 268.5 -2.1 270.6 ... ... 0
0 ... ... 0.1 0 0.1 57000 278.5 -2.1 280.6 ... ... 0
0 ... ... 0.1 0 0.1 58000 288.5 -2.1 290.6 ... ... 0
0 ... ... 0.1 0 0.1 59000 298.5 -2.1 300.6 ... ... 0
0 ... ... 0.1 0 0.1 60000 308.5 -2.1 310.6 ... ... 0
0 ... ... 0.1 0 0.1 61000 318.5 -2.1 320.6 ... ... 0
0 ... ... 0.1 0 0.1 62000 328.5 -2.1 330.6 ... ... 0
0 ... ... 0.1 0 0.1 63000 338.5 -2.1 340.6 ... ... 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.