DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 311.6
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 ... ... 169.6 -3 166.6 14500 0.1 0 0.1 ... ... 0
0 ... ... 164.6 -3 161.6 15000 0.1 0 0.1 ... ... 0
0 ... ... 159.6 -3 156.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 154.6 -3 151.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 149.6 -3 146.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 144.6 -3 141.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 139.6 -3 136.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 134.6 -3 131.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 129.6 -3 126.6 18500 0.1 0 0.1 ... ... 0
0 ... ... 124.6 -3 121.6 19000 0.1 0 0.1 ... ... 0
0 ... ... 119.6 -3 116.6 19500 0.1 0 0.1 ... ... 0
0 ... ... 114.6 -3 111.6 20000 0.1 0 0.1 ... ... 72
0 ... ... 104.6 -3 101.6 21000 0.1 0 0.1 ... ... 0
0 ... ... 94.6 -3 91.6 22000 0.1 0 0.1 ... ... 6
0 ... ... 89.6 -3 86.6 22500 0.1 0 0.1 ... ... 0
0 ... ... 84.6 -3 81.6 23000 0.1 0 0.1 ... ... 121
0 ... ... 79.6 -3 76.6 23500 0.1 0 0.1 ... ... 47
0 ... ... 74.6 -3 71.6 24000 0.1 0 0.1 ... ... 54
0 ... ... 69.6 -3 66.6 24500 0.1 0 0.1 ... ... 93
0 ... ... 64.6 -3 61.6 25000 0.1 0 0.1 ... ... 1001
0 ... ... 59.6 -3 56.6 25500 0.1 0.1 0.1 ... ... 170
2 ... ... 54.7 -3 51.7 26000 0.1 0 0.1 ... ... 236
0 ... ... 49.7 -3 46.7 26500 0.1 0 0.1 ... ... 1883
13 ... ... 44.7 -3.1 41.7 27000 0.1 -0.1 0.2 ... ... 1471
1501 ... ... 39.8 -3 36.8 27500 0.2 0 0.2 ... ... 1853
3160 ... ... 34.8 -3 31.8 28000 0.3 0 0.3 0.3 0.3 1880
2385 ... ... 30 -3 27 28500 0.4 0 0.4 0.5 0.4 4021
2714 ... ... 25.2 -3 22.2 29000 0.7 0.1 0.6 0.7 0.6 6382
2267 ... ... 20.6 -2.9 17.7 29500 1.1 0.1 1 1 1 3619
160 ... ... 19.7 -2.9 16.8 29600 1.3 0.2 1.1 1.1 1.1 804
3668 16 16 16.2 -2.8 13.5 30000 1.9 0.3 1.7 2 1.6 4823
0 ... ... ... ... 12.7 30100 2.1 ... ... 2.3 1.8 0
0 ... ... ... ... 12 30200 2.4 ... ... 2.5 2 0
0 ... ... 13.8 -2.6 11.2 30300 2.6 0.4 2.3 2.6 2.1 159
0 ... ... 13.1 -2.6 10.5 30400 2.9 0.4 2.5 2.4 2.3 231
1594 ... ... 12.4 -2.6 9.8 30500 3.2 0.5 2.8 3.4 2.6 7791
176 ... ... 11.6 -2.5 9.2 30600 3.6 0.5 3.1 ... ... 1171
0 ... ... 11 -2.5 8.5 30700 3.9 0.6 3.4 3.2 3.1 259
0 ... ... 10.3 -2.4 7.9 30800 4.3 0.6 3.7 3.8 3.3 292
0 ... ... 9.6 -2.3 7.3 30900 4.7 0.7 4.1 4.1 3.7 263
2237 7.3 7.3 9 -2.3 6.8 31000 5.2 0.8 4.4 5.2 4.3 8229
0 ... ... 8.4 -2.2 6.3 31100 5.7 0.9 4.8 5.2 4.6 268
0 ... ... 7.9 -2.1 5.8 31200 6.2 0.9 5.3 6.3 5 215
0 ... ... 7.3 -2 5.3 31300 6.7 1 5.7 6.5 5.4 192
0 ... ... 6.8 -2 4.9 31400 7.3 1.1 6.2 6.5 5.8 141
1795 5 4.7 6.3 -1.9 4.5 31500 7.9 1.2 6.7 8.1 6.3 4198
0 ... ... 5.9 -1.8 4.1 31600 8.5 1.2 7.3 ... ... 77
0 ... ... 5.4 -1.7 3.7 31700 9.1 1.3 7.8 ... ... 5
0 ... ... 5 -1.6 3.4 31800 9.8 1.4 8.4 ... ... 1
0 ... ... 4.6 -1.5 3.1 31900 10.5 1.5 9 ... ... 37
4451 4.2 3 4.3 -1.4 2.9 32000 11.2 1.6 9.7 11.2 9.2 3169
20 4.1 4.1 3.9 -1.3 2.6 32100 12 1.7 10.3 ... ... 17
26 4 4 3.6 -1.3 2.4 32200 12.8 1.8 11 ... ... 1
10 ... ... 3.4 -1.2 2.2 32300 13.5 1.8 11.7 ... ... 10
11 3.3 2.5 3.1 -1.1 2 32400 14.3 1.9 12.5 11.6 11.6 0
4016 3 1.9 2.9 -1.1 1.8 32500 15.2 2 13.2 15.1 12.5 1273
26 2.1 1.8 2.6 -1 1.6 32600 16 2 14 ... ... 0
21 ... ... 2.4 -1 1.5 32700 16.9 2.1 14.8 ... ... 0
24 1.4 1.4 2.3 -0.9 1.4 32800 17.7 2.1 15.6 ... ... 0
11 ... ... 2.1 -0.8 1.3 32900 18.6 2.2 16.4 ... ... 0
5099 1.9 1.5 1.9 -0.8 1.2 33000 19.5 2.3 17.3 ... ... 397
11 ... ... 1.8 -0.7 1.1 33100 20.4 2.3 18.1 ... ... 0
43 1 1 1.6 -0.7 1 33200 21.3 2.3 19 ... ... 0
17 ... ... 1.5 -0.6 0.9 33300 22.3 2.4 19.9 ... ... 0
17 1.6 1.6 1.4 -0.6 0.9 33400 23.2 2.5 20.8 ... ... 0
2265 1.3 0.8 1.3 -0.5 0.8 33500 24.2 2.5 21.7 ... ... 46
1 ... ... 1.2 -0.5 0.8 33600 25.1 2.6 22.6 ... ... 0
2362 0.9 0.6 0.9 -0.3 0.6 34000 28.9 2.7 26.3 ... ... 1
1852 0.7 0.6 0.6 -0.2 0.5 34500 33.8 2.8 31 ... ... 2
1381 0.4 0.4 0.5 -0.1 0.4 35000 38.7 2.9 35.8 ... ... 81
281 ... ... 0.4 -0.1 0.3 35500 43.6 2.9 40.7 ... ... 11
1055 ... ... 0.3 -0.1 0.2 36000 48.6 2.9 45.7 ... ... 1
135 ... ... 0.3 -0.1 0.2 36500 53.5 3 50.6 ... ... 0
182 0.2 0.2 0.2 -0.1 0.2 37000 58.5 2.9 55.6 ... ... 0
112 ... ... 0.2 -0.1 0.1 37500 63.5 3 60.5 ... ... 0
68 ... ... 0.2 -0.1 0.1 38000 68.5 3 65.5 ... ... 0
10 ... ... 0.2 -0.1 0.1 38500 73.4 3 70.5 ... ... 0
61 ... ... 0.1 0 0.1 39000 78.4 3 75.5 ... ... 981
8 ... ... 0.1 0 0.1 39500 83.4 3 80.4 ... ... 0
67 ... ... 0.1 0 0.1 40000 88.4 3 85.4 ... ... 0
26 ... ... 0.1 0 0.1 41000 98.4 3 95.4 ... ... 0
79 ... ... 0.1 0 0.1 42000 108.4 3 105.4 ... ... 0
143 ... ... 0.1 0 0.1 43000 118.4 3 115.4 ... ... 0
393 ... ... 0.1 0 0.1 44000 128.4 3 125.4 ... ... 0
34 ... ... 0.1 0 0.1 45000 138.4 3 135.4 ... ... 0
143 ... ... 0.1 0 0.1 46000 148.4 3 145.4 ... ... 0
1 ... ... 0.1 0 0.1 47000 158.4 3 155.4 ... ... 0
14 ... ... 0.1 0 0.1 48000 168.4 3 165.4 ... ... 0
77 ... ... 0.1 0 0.1 49000 178.4 3 175.4 ... ... 0
33 ... ... 0.1 0 0.1 50000 188.4 3 185.4 ... ... 0
486 ... ... 0.1 0 0.1 51000 198.4 3 195.4 ... ... 0
27 ... ... 0.1 0 0.1 52000 208.4 3 205.4 ... ... 0
124 ... ... 0.1 0 0.1 53000 218.4 3 215.4 ... ... 0
73 ... ... 0.1 0 0.1 54000 228.4 3 225.4 ... ... 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.