DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 300.5
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 156.4 -0.9 155.5 14500 0.1 0 0.1 ... ... 0
0 ... ... 151.4 -0.9 150.5 15000 0.1 0 0.1 ... ... 0
0 ... ... 146.4 -0.9 145.5 15500 0.1 0 0.1 ... ... 0
0 ... ... 141.4 -0.9 140.5 16000 0.1 0 0.1 ... ... 0
0 ... ... 136.4 -0.9 135.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 131.4 -0.9 130.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 126.4 -0.9 125.5 17500 0.1 0 0.1 ... ... 0
0 ... ... 121.4 -0.9 120.5 18000 0.1 0 0.1 ... ... 0
0 ... ... 116.4 -0.9 115.5 18500 0.1 0 0.1 ... ... 0
0 ... ... 111.4 -0.9 110.5 19000 0.1 0 0.1 ... ... 0
0 ... ... 106.4 -0.9 105.5 19500 0.1 0 0.1 ... ... 0
0 ... ... 101.4 -0.9 100.5 20000 0.1 0 0.1 ... ... 0
0 ... ... 96.4 -0.9 95.5 20500 0.1 0 0.1 ... ... 0
0 ... ... 91.4 -0.9 90.5 21000 0.1 0 0.1 ... ... 0
1 ... ... 86.4 -0.9 85.5 21500 0.1 0 0.1 ... ... 0
0 ... ... 81.4 -0.9 80.5 22000 0.1 0 0.1 ... ... 18
0 ... ... 76.4 -0.9 75.5 22500 0.1 0 0.1 ... ... 4
27 ... ... 71.4 -0.9 70.5 23000 0.1 0 0.1 ... ... 3
0 ... ... 66.4 -0.9 65.5 23500 0.1 0 0.1 ... ... 2
1 ... ... 61.4 -0.9 60.5 24000 0.1 0 0.1 ... ... 39
10 ... ... 56.4 -0.9 55.5 24500 0.1 0 0.1 ... ... 44
1 ... ... 51.4 -0.9 50.5 25000 0.1 0 0.1 ... ... 982
0 ... ... 46.4 -0.9 45.5 25500 0.1 0 0.1 ... ... 174
1 ... ... 41.4 -0.9 40.5 26000 0.1 0 0.1 ... ... 928
10 ... ... 36.5 -0.9 35.6 26500 0.1 0 0.1 ... ... 1532
15 ... ... 31.5 -1 30.6 27000 0.1 -0.1 0.2 ... ... 2262
8 ... ... 26.6 -1 25.7 27500 0.2 -0.1 0.3 ... ... 1811
79 ... ... 21.8 -1 20.8 28000 0.3 -0.1 0.4 ... ... 8073
130 ... ... 17.1 -1.1 16 28500 0.5 -0.2 0.7 0.8 0.5 2090
546 ... ... 12.8 -1.3 11.5 29000 1.1 -0.3 1.4 1.2 1 7498
1076 ... ... 9 -1.3 7.7 29500 2.2 -0.5 2.7 2.9 2.1 4222
4196 6.4 5 6.1 -1.3 4.8 30000 4.3 -0.4 4.7 4.5 3.7 9510
3002 4 3 4 -1.1 2.9 30500 7.4 -0.2 7.6 7.1 6.9 2374
7944 2.4 1.8 2.6 -0.9 1.7 31000 11.2 0 11.2 11 10.5 4917
3174 1.5 1 1.7 -0.7 1 31500 15.5 0.3 15.3 ... ... 1061
10572 0.9 0.7 1.1 -0.4 0.7 32000 20.1 0.5 19.6 21.3 21.3 2964
2378 0.6 0.4 0.7 -0.3 0.4 32500 24.9 0.7 24.2 ... ... 24
8607 0.3 0.3 0.4 -0.2 0.3 33000 29.8 0.8 29 ... ... 967
2503 ... ... 0.3 -0.1 0.2 33500 34.7 0.8 33.9 ... ... 21
8403 0.2 0.1 0.2 -0.1 0.1 34000 39.6 0.9 38.8 ... ... 295
3333 ... ... 0.2 -0.1 0.1 34500 44.6 0.9 43.7 ... ... 3
2750 ... ... 0.1 -0.1 0.1 35000 49.6 0.9 48.7 ... ... 123
317 ... ... 0.1 -0.1 0.1 35500 54.5 0.9 53.7 ... ... 0
3881 0.1 0.1 0.1 0 0.1 36000 59.5 0.9 58.6 ... ... 2
170 ... ... 0.1 0 0.1 36500 64.5 0.9 63.6 ... ... 0
1182 ... ... 0.1 0 0.1 37000 69.5 0.9 68.6 ... ... 2
207 ... ... 0.1 0 0.1 37500 74.5 0.9 73.6 ... ... 0
1004 0.1 0.1 0.1 0 0.1 38000 79.5 0.9 78.6 ... ... 14
150 ... ... 0.1 0 0.1 38500 84.5 0.9 83.6 ... ... 0
1127 ... ... 0.1 0 0.1 39000 89.5 0.9 88.6 ... ... 584
101 ... ... 0.1 0 0.1 39500 94.5 0.9 93.6 ... ... 0
1300 ... ... 0.1 0 0.1 40000 99.5 0.9 98.6 ... ... 5
10 ... ... 0.1 0 0.1 40500 104.5 0.9 103.6 ... ... 0
792 ... ... 0.1 0 0.1 41000 109.5 0.9 108.6 ... ... 0
39 ... ... 0.1 0 0.1 41500 114.5 0.9 113.6 ... ... 1
393 ... ... 0.1 0 0.1 42000 119.5 0.9 118.6 ... ... 0
91 ... ... 0.1 0 0.1 42500 124.5 0.9 123.6 ... ... 0
92 ... ... 0.1 0 0.1 43000 129.5 0.9 128.6 ... ... 0
52 ... ... 0.1 0 0.1 43500 134.5 0.9 133.6 ... ... 0
28 ... ... 0.1 0 0.1 44000 139.5 0.9 138.6 ... ... 0
14 ... ... 0.1 0 0.1 44500 144.5 0.9 143.6 ... ... 0
64 ... ... 0.1 0 0.1 45000 149.5 0.9 148.6 ... ... 1
0 ... ... 0.1 0 0.1 45500 154.5 0.9 153.6 ... ... 0
58 ... ... 0.1 0 0.1 46000 159.5 0.9 158.6 ... ... 0
0 ... ... 0.1 0 0.1 46500 164.5 0.9 163.6 ... ... 0
1 ... ... 0.1 0 0.1 47000 169.5 0.9 168.6 ... ... 0
0 ... ... 0.1 0 0.1 47500 174.5 0.9 173.6 ... ... 0
8 ... ... 0.1 0 0.1 48000 179.5 0.9 178.6 ... ... 0
0 ... ... 0.1 0 0.1 49000 189.5 0.9 188.6 ... ... 0
1 ... ... 0.1 0 0.1 50000 199.5 0.9 198.6 ... ... 1
0 ... ... 0.1 0 0.1 51000 209.5 0.9 208.6 ... ... 0
0 ... ... 0.1 0 0.1 52000 219.5 0.9 218.6 ... ... 0
0 ... ... 0.1 0 0.1 53000 229.5 0.9 228.6 ... ... 0
0 ... ... 0.1 0 0.1 54000 239.5 0.9 238.6 ... ... 0
315 ... ... 0.1 0 0.1 55000 249.5 0.9 248.6 ... ... 0
0 ... ... 0.1 0 0.1 56000 259.5 0.9 258.6 ... ... 0
10 ... ... 0.1 0 0.1 57000 269.5 0.9 268.6 ... ... 0
0 ... ... 0.1 0 0.1 58000 279.5 0.9 278.6 ... ... 0
0 ... ... 0.1 0 0.1 59000 289.5 0.9 288.6 ... ... 0
0 ... ... 0.1 0 0.1 60000 299.5 0.9 298.6 ... ... 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.