DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 290
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 ... ... 99.2 0.8 100 19000 0.1 0 0.1 ... ... 0
0 ... ... 89.2 0.8 90 20000 0.1 0 0.1 ... ... 0
0 ... ... 79.2 0.8 80 21000 0.1 0 0.1 ... ... 0
0 ... ... 69.2 0.9 70.1 22000 0.1 0 0.1 ... ... 0
0 ... ... 59.3 0.8 60.1 23000 0.1 0 0.1 ... ... 85
0 ... ... 54.3 0.8 55.1 23500 0.1 0 0.1 ... ... 0
0 ... ... 49.3 0.8 50.1 24000 0.1 0 0.1 ... ... 15
0 ... ... 44.3 0.8 45.1 24500 0.1 0 0.1 ... ... 0
0 ... ... 39.3 0.8 40.1 25000 0.1 0 0.1 ... ... 8
0 ... ... 34.3 0.8 35.1 25500 0.1 0 0.1 ... ... 32
0 ... ... 29.3 0.8 30.1 26000 0.1 0 0.1 ... ... 0
2 ... ... 24.3 0.8 25.1 26500 0.1 0 0.1 ... ... 15
0 ... ... 19.3 0.8 20.1 27000 0.1 0 0.1 ... ... 45
3 ... ... 14.3 0.8 15.1 27500 0.1 0 0.1 ... ... 600
0 ... ... ... ... 14.1 27600 0.1 ... ... ... ... 0
0 ... ... ... ... 13.1 27700 0.1 ... ... ... ... 0
0 ... ... 11.4 0.8 12.1 27800 0.1 -0.1 0.2 ... ... 0
0 ... ... 10.4 0.8 11.2 27900 0.2 0 0.2 0.1 0.1 0
3 ... ... 9.4 0.8 10.2 28000 0.2 -0.1 0.2 0.2 0.2 272
0 ... ... 8.5 0.8 9.2 28100 0.2 -0.1 0.3 ... ... 0
0 ... ... 7.6 0.7 8.3 28200 0.3 -0.1 0.4 ... ... 0
0 ... ... 6.7 0.7 7.4 28300 0.4 -0.2 0.5 ... ... 50
0 ... ... 5.9 0.6 6.5 28400 0.5 -0.2 0.7 ... ... 0
0 ... ... 5.1 0.6 5.6 28500 0.6 -0.3 0.9 ... ... 188
0 ... ... 4.3 0.5 4.8 28600 0.8 -0.3 1.1 ... ... 153
3 ... ... 3.6 0.5 4.1 28700 1.1 -0.3 1.4 ... ... 103
2 ... ... 3 0.4 3.4 28800 1.4 -0.4 1.8 ... ... 225
2 ... ... 2.5 0.4 2.8 28900 1.8 -0.5 2.3 ... ... 342
1510 2.5 2.2 2 0.3 2.3 29000 2.3 -0.6 2.8 3 2.1 1807
14 2 1.5 1.6 0.2 1.8 29100 2.8 -0.6 3.4 2.8 2.8 365
12 1.6 1.6 1.3 0.2 1.5 29200 3.5 -0.7 4.1 ... ... 941
1500 ... ... 1.1 0.1 1.2 29300 4.2 -0.7 4.9 ... ... 349
25 ... ... 0.9 0.1 1 29400 5 -0.7 5.7 ... ... 374
1524 ... ... 0.8 0.1 0.9 29500 5.8 -0.8 6.6 ... ... 1063
83 0.8 0.6 0.7 0.1 0.7 29600 6.7 -0.8 7.5 ... ... 355
261 0.6 0.6 0.6 0 0.6 29700 7.6 -0.8 8.4 ... ... 341
38 0.5 0.5 0.6 -0.1 0.5 29800 8.5 -0.9 9.4 ... ... 358
73 ... ... 0.5 -0.1 0.5 29900 9.5 -0.9 10.3 ... ... 315
1158 0.5 0.5 0.5 -0.1 0.4 30000 10.4 -0.9 11.3 ... ... 1134
57 0.4 0.4 0.4 -0.1 0.4 30100 11.4 -0.9 12.2 ... ... 292
71 ... ... 0.4 -0.1 0.3 30200 12.3 -0.9 13.2 ... ... 309
76 0.3 0.3 0.4 -0.1 0.3 30300 13.3 -0.9 14.2 13.3 13.2 354
7 ... ... 0.3 -0.1 0.3 30400 14.3 -0.9 15.1 ... ... 205
1296 0.2 0.2 0.3 -0.1 0.3 30500 15.2 -0.9 16.1 ... ... 1250
52 0.3 0.3 0.3 -0.1 0.2 30600 16.2 -0.9 17.1 ... ... 122
637 ... ... 0.3 -0.1 0.2 30700 17.2 -0.9 18.1 ... ... 18
730 ... ... 0.3 -0.1 0.2 30800 18.2 -0.9 19 ... ... 0
66 ... ... 0.2 -0.1 0.2 30900 19.2 -0.9 20 ... ... 0
1755 0.2 0.2 0.2 -0.1 0.2 31000 20.2 -0.9 21 ... ... 539
234 ... ... 0.2 -0.1 0.2 31100 21.1 -0.9 22 ... ... 0
47 ... ... 0.2 -0.1 0.1 31200 22.1 -0.9 23 ... ... 0
109 ... ... 0.2 -0.1 0.1 31300 23.1 -0.9 24 ... ... 3
23 ... ... 0.2 -0.1 0.1 31400 24.1 -0.9 25 ... ... 0
1768 ... ... 0.2 -0.1 0.1 31500 25.1 -0.9 26 ... ... 276
348 ... ... 0.2 -0.1 0.1 31600 26.1 -0.8 26.9 ... ... 0
7 ... ... 0.2 -0.1 0.1 31700 27.1 -0.9 27.9 ... ... 0
318 ... ... 0.1 0 0.1 31800 28.1 -0.9 28.9 ... ... 0
19 ... ... 0.1 -0.1 0.1 31900 29.1 -0.9 29.9 ... ... 0
579 ... ... 0.1 -0.1 0.1 32000 30.1 -0.9 30.9 ... ... 200
8 ... ... 0.1 -0.1 0.1 32100 31.1 -0.9 31.9 ... ... 0
33 0.1 0.1 0.1 -0.1 0.1 32200 32.1 -0.9 32.9 ... ... 2
268 ... ... 0.1 -0.1 0.1 32500 35.1 -0.8 35.9 ... ... 9
3919 0.1 0.1 0.1 0 0.1 33000 40.1 -0.8 40.9 40.1 40.1 9
137 ... ... 0.1 0 0.1 33500 45.1 -0.8 45.9 ... ... 2
169 ... ... 0.1 0 0.1 34000 50.1 -0.8 50.9 ... ... 0
210 ... ... 0.1 0 0.1 34500 55.1 -0.8 55.9 ... ... 0
7 ... ... 0.1 0 0.1 35000 60.1 -0.8 60.9 ... ... 0
5 ... ... 0.1 0 0.1 35500 65.1 -0.8 65.8 ... ... 0
25 ... ... 0.1 0 0.1 36000 70.1 -0.8 70.8 ... ... 0
0 ... ... 0.1 0 0.1 36500 75 -0.8 75.8 ... ... 0
84 ... ... 0.1 0 0.1 37000 80 -0.8 80.8 ... ... 0
0 ... ... 0.1 0 0.1 37500 85 -0.8 85.8 ... ... 0
14 ... ... 0.1 0 0.1 38000 90 -0.8 90.8 ... ... 0
2 ... ... 0.1 0 0.1 38500 95 -0.8 95.8 ... ... 0
100 ... ... 0.1 0 0.1 39000 100 -0.8 100.8 ... ... 0
22 ... ... 0.1 0 0.1 40000 110 -0.8 110.8 ... ... 0
0 ... ... 0.1 0 0.1 41000 120 -0.8 120.8 ... ... 0
6 ... ... 0.1 0 0.1 42000 130 -0.8 130.8 ... ... 0
0 ... ... 0.1 0 0.1 43000 140 -0.8 140.8 ... ... 0
0 ... ... 0.1 0 0.1 44000 150 -0.8 150.8 ... ... 0
0 ... ... 0.1 0 0.1 45000 160 -0.8 160.8 ... ... 0
0 ... ... 0.1 0 0.1 46000 170 -0.8 170.8 ... ... 0
0 ... ... 0.1 0 0.1 47000 180 -0.8 180.8 ... ... 0
0 ... ... 0.1 0 0.1 48000 190 -0.8 190.8 ... ... 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.