DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 296
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 ... ... 109.4 -3.4 106 19000 0.1 0 0.1 ... ... 0
0 ... ... 99.4 -3.4 96 20000 0.1 0 0.1 ... ... 0
0 ... ... 89.4 -3.4 86 21000 0.1 0 0.1 ... ... 0
0 ... ... 79.4 -3.4 76 22000 0.1 0 0.1 ... ... 0
0 ... ... 69.4 -3.4 66 23000 0.1 0 0.1 ... ... 85
0 ... ... 59.4 -3.4 56 24000 0.1 0 0.1 ... ... 15
0 ... ... 54.4 -3.4 51 24500 0.1 0 0.1 ... ... 0
0 ... ... 49.4 -3.4 46 25000 0.1 0 0.1 ... ... 8
0 ... ... 44.4 -3.4 41 25500 0.1 0 0.1 ... ... 32
0 ... ... 39.5 -3.4 36.1 26000 0.1 0 0.1 ... ... 0
0 ... ... 34.5 -3.4 31.1 26500 0.1 0 0.1 0.1 0.1 15
0 ... ... 29.5 -3.4 26.1 27000 0.2 0.1 0.1 0.1 0.1 25
0 ... ... 24.6 -3.4 21.2 27500 0.2 0 0.2 0.2 0.2 600
0 ... ... 19.7 -3.4 16.3 28000 0.3 0 0.3 0.3 0.3 282
0 ... ... 14.9 -3.2 11.7 28500 0.7 0.2 0.6 0.8 0.7 100
0 ... ... ... ... 10.8 28600 0.9 ... ... 0.9 0.7 0
0 9.9 9.9 13.1 -3.1 10 28700 1 0.3 0.7 1.1 1 0
0 9.1 9.1 12.2 -3 9.2 28800 1.2 0.4 0.8 1.3 1 0
0 8.4 8.4 11.4 -3 8.4 28900 1.4 0.5 1 1.6 1.2 64
0 ... ... 10.5 -2.8 7.7 29000 1.7 0.6 1.1 1.7 1.4 1459
0 ... ... 9.7 -2.7 7 29100 2 0.7 1.3 2.2 1.6 124
0 ... ... 9 -2.6 6.4 29200 2.4 0.8 1.6 2.6 1.9 251
0 ... ... 8.2 -2.5 5.8 29300 2.8 0.9 1.9 3.1 2.2 238
0 ... ... 7.6 -2.4 5.2 29400 3.2 1.1 2.2 3.5 3.4 269
6 4.9 4.9 6.9 -2.2 4.7 29500 3.7 1.2 2.5 4.1 3.5 624
0 4.1 4.1 6.3 -2.1 4.2 29600 4.2 1.3 2.9 4.6 3.9 286
0 ... ... 5.8 -2 3.8 29700 4.8 1.5 3.4 4.6 4.6 251
0 4.2 4.2 5.2 -1.8 3.4 29800 5.4 1.6 3.9 ... ... 245
0 3.1 3.1 4.8 -1.8 3 29900 6 1.7 4.4 ... ... 177
31 2.8 2.5 4.3 -1.6 2.7 30000 6.7 1.8 4.9 6.8 5.8 1192
0 ... ... 3.9 -1.5 2.4 30100 7.4 1.9 5.5 7.9 7.9 0
1 2.2 2.1 3.5 -1.4 2.1 30200 8.1 2 6.1 ... ... 0
19 ... ... 3.2 -1.3 1.9 30300 8.9 2.2 6.7 ... ... 10
0 ... ... 2.8 -1.2 1.7 30400 9.6 2.2 7.4 ... ... 0
1221 1.6 1.6 2.5 -1.1 1.4 30500 10.4 2.3 8.1 ... ... 785
11 ... ... 2.2 -1 1.3 30600 11.2 2.4 8.8 ... ... 0
22 ... ... 2 -0.9 1.1 30700 12.1 2.5 9.6 ... ... 0
249 ... ... 1.8 -0.8 1 30800 12.9 2.6 10.4 ... ... 0
2 ... ... 1.6 -0.8 0.8 30900 13.8 2.7 11.2 ... ... 0
2377 ... ... 1.4 -0.7 0.7 31000 14.7 2.8 12 ... ... 527
175 ... ... 1.3 -0.6 0.7 31100 15.6 2.8 12.8 ... ... 0
3 ... ... 1.1 -0.6 0.6 31200 16.6 2.9 13.7 ... ... 0
50 ... ... 1 -0.5 0.5 31300 17.5 3 14.6 ... ... 3
0 ... ... 0.9 -0.5 0.5 31400 18.5 3 15.5 ... ... 0
1727 ... ... 0.8 -0.4 0.5 31500 19.4 3.1 16.4 19.5 19.3 315
337 ... ... 0.7 -0.3 0.4 31600 20.4 3.1 17.3 ... ... 0
17 ... ... 0.7 -0.3 0.4 31700 21.4 3.2 18.2 ... ... 0
266 0.4 0.4 0.6 -0.3 0.4 31800 22.3 3.2 19.2 ... ... 0
3 ... ... 0.6 -0.3 0.3 31900 23.3 3.2 20.1 ... ... 0
871 ... ... 0.5 -0.2 0.3 32000 24.3 3.2 21.1 ... ... 200
0 ... ... 0.5 -0.2 0.3 32100 25.3 3.3 22 ... ... 0
0 ... ... 0.4 -0.2 0.3 32200 26.3 3.3 23 ... ... 0
327 ... ... 0.4 -0.1 0.3 32500 29.2 3.3 25.9 ... ... 9
5431 0.2 0.2 0.3 -0.1 0.2 33000 34.2 3.4 30.8 ... ... 0
6 ... ... 0.2 -0.1 0.2 33500 39.1 3.4 35.8 ... ... 2
49 ... ... 0.2 -0.1 0.1 34000 44.1 3.4 40.7 ... ... 0
201 ... ... 0.1 -0.1 0.1 34500 49.1 3.4 45.7 ... ... 0
7 ... ... 0.1 -0.1 0.1 35000 54 3.4 50.7 ... ... 0
5 ... ... 0.1 -0.1 0.1 35500 59 3.4 55.7 ... ... 0
0 0.1 0.1 0.1 0 0.1 36000 64 3.4 60.6 ... ... 0
0 ... ... 0.1 0 0.1 36500 69 3.4 65.6 ... ... 0
5 ... ... 0.1 0 0.1 37000 74 3.4 70.6 ... ... 0
0 ... ... 0.1 0 0.1 37500 79 3.4 75.6 ... ... 0
14 ... ... 0.1 0 0.1 38000 84 3.4 80.6 ... ... 0
2 ... ... 0.1 0 0.1 38500 89 3.4 85.6 ... ... 0
100 ... ... 0.1 0 0.1 39000 94 3.4 90.6 ... ... 0
22 ... ... 0.1 0 0.1 40000 104 3.4 100.6 ... ... 0
0 ... ... 0.1 0 0.1 41000 114 3.4 110.6 ... ... 0
6 ... ... 0.1 0 0.1 42000 124 3.4 120.6 ... ... 0
0 ... ... 0.1 0 0.1 43000 134 3.4 130.6 ... ... 0
0 ... ... 0.1 0 0.1 44000 144 3.4 140.6 ... ... 0
0 ... ... 0.1 0 0.1 45000 154 3.4 150.6 ... ... 0
0 ... ... 0.1 0 0.1 46000 164 3.4 160.6 ... ... 0
0 ... ... 0.1 0 0.1 47000 174 3.4 170.6 ... ... 0
0 ... ... 0.1 0 0.1 48000 184 3.4 180.6 ... ... 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.