DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 312.5
Expiration Date: 02/19/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 235.7 -3.2 232.5 8000 0.1 0 0.1 ... ... 0
0 ... ... 225.7 -3.2 222.5 9000 0.1 0 0.1 ... ... 0
0 ... ... 215.7 -3.2 212.5 10000 0.1 0 0.1 ... ... 0
0 ... ... 205.7 -3.2 202.5 11000 0.1 0 0.1 ... ... 0
0 ... ... 195.7 -3.2 192.5 12000 0.1 0 0.1 ... ... 0
0 ... ... 185.7 -3.2 182.5 13000 0.1 0 0.1 ... ... 0
0 ... ... 175.7 -3.2 172.5 14000 0.1 0 0.1 ... ... 0
0 ... ... 165.7 -3.2 162.5 15000 0.1 0 0.1 ... ... 0
0 ... ... 160.7 -3.2 157.5 15500 0.1 0 0.1 ... ... 0
0 ... ... 155.7 -3.2 152.5 16000 0.1 0 0.1 ... ... 0
0 ... ... 150.7 -3.2 147.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 145.7 -3.2 142.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 140.7 -3.2 137.5 17500 0.1 0 0.1 ... ... 0
0 ... ... 135.7 -3.2 132.5 18000 0.1 0 0.1 ... ... 0
0 ... ... 130.7 -3.2 127.5 18500 0.1 0 0.1 ... ... 0
0 ... ... 125.7 -3.2 122.5 19000 0.1 0 0.1 ... ... 0
0 ... ... 120.7 -3.2 117.5 19500 0.2 0 0.2 ... ... 0
0 ... ... 115.7 -3.2 112.5 20000 0.2 0 0.2 ... ... 0
0 ... ... 110.7 -3.2 107.5 20500 0.3 0 0.3 ... ... 0
0 ... ... 105.7 -3.2 102.5 21000 0.4 0.1 0.3 ... ... 0
0 ... ... 100.7 -3.2 97.5 21500 0.4 0.1 0.4 ... ... 0
0 ... ... 95.7 -3.2 92.5 22000 0.6 0.1 0.5 ... ... 0
0 ... ... 90.7 -3.2 87.5 22500 0.7 0.1 0.6 ... ... 0
0 ... ... 85.7 -3.2 82.5 23000 0.9 0.1 0.8 ... ... 0
0 ... ... 80.8 -3.2 77.6 23500 1.1 0.2 0.9 ... ... 0
0 ... ... 75.9 -3.1 72.8 24000 1.3 0.2 1.1 ... ... 0
0 ... ... 71.1 -3 68.1 24500 1.6 0.2 1.4 ... ... 0
0 ... ... 66.4 -3 63.4 25000 1.9 0.3 1.7 ... ... 0
0 ... ... 61.7 -2.9 58.8 25500 2.3 0.3 2.1 ... ... 0
0 ... ... 57.2 -2.9 54.4 26000 2.9 0.4 2.5 ... ... 0
0 ... ... 52.9 -2.8 50.1 26500 3.5 0.4 3.2 ... ... 0
0 ... ... 48.7 -2.7 46 27000 4.4 0.5 3.9 ... ... 0
0 ... ... 44.7 -2.6 42.1 27500 5.4 0.6 4.9 ... ... 1
0 ... ... 41 -2.5 38.5 28000 6.7 0.7 6.1 ... ... 26
0 ... ... 37.5 -2.4 35.1 28500 8.2 0.8 7.5 ... ... 19
0 ... ... 34.3 -2.3 32 29000 10.1 0.9 9.2 ... ... 24
0 ... ... 31.3 -2.1 29.2 29500 12.1 1 11.1 ... ... 0
0 ... ... 28.7 -2.1 26.6 30000 14.4 1.1 13.3 ... ... 0
0 ... ... 26.2 -1.9 24.3 30500 17 1.3 15.8 ... ... 0
0 ... ... 24 -1.8 22.2 31000 19.8 1.4 18.4 ... ... 24
13 ... ... 21.9 -1.7 20.2 31500 22.7 1.5 21.2 ... ... 0
24 ... ... 20 -1.6 18.4 32000 25.7 1.6 24.2 ... ... 0
17 ... ... 18.2 -1.5 16.7 32500 28.9 1.7 27.2 ... ... 0
18 ... ... 16.4 -1.4 15.1 33000 32.1 1.8 30.4 ... ... 0
0 ... ... 14.8 -1.3 13.5 33500 35.5 1.9 33.6 ... ... 0
0 ... ... 13.3 -1.2 12.1 34000 39 2 37 ... ... 0
0 ... ... 11.9 -1.1 10.8 34500 42.6 2.1 40.5 ... ... 0
0 ... ... 10.6 -1 9.6 35000 46.3 2.2 44.1 ... ... 0
0 ... ... 9.5 -0.9 8.6 35500 50.1 2.3 47.9 ... ... 0
0 ... ... 8.4 -0.8 7.6 36000 54.1 2.4 51.7 ... ... 0
12 ... ... 7.5 -0.8 6.8 36500 58.1 2.4 55.7 ... ... 0
20 ... ... 6.7 -0.7 6 37000 62.3 2.5 59.9 ... ... 0
8 ... ... 6 -0.6 5.4 37500 66.6 2.6 64.1 ... ... 0
26 ... ... 5.4 -0.6 4.8 38000 71 2.6 68.4 ... ... 0
0 ... ... 4.9 -0.5 4.4 38500 75.5 2.7 72.8 ... ... 0
0 ... ... 4.4 -0.5 3.9 39000 80 2.7 77.3 ... ... 0
0 ... ... 4 -0.5 3.6 39500 84.6 2.8 81.8 ... ... 0
18 ... ... 3.7 -0.4 3.3 40000 89.2 2.8 86.4 ... ... 0
0 ... ... 3.4 -0.4 3 40500 94 2.9 91.1 ... ... 0
0 ... ... 3.1 -0.4 2.8 41000 98.7 2.9 95.8 ... ... 0
0 ... ... 2.9 -0.3 2.6 41500 103.5 2.9 100.6 ... ... 0
0 ... ... 2.7 -0.3 2.4 42000 108.3 3 105.4 ... ... 0
0 ... ... 2.5 -0.3 2.2 42500 113.1 3 110.2 ... ... 0
0 ... ... 2.4 -0.3 2.1 43000 118 3 115 ... ... 0
0 ... ... 2.2 -0.3 2 43500 122.9 3.1 119.9 ... ... 0
0 ... ... 2.1 -0.3 1.9 44000 127.8 3.1 124.8 ... ... 0
0 ... ... 2 -0.3 1.7 44500 132.7 3.1 129.6 ... ... 0
0 ... ... 1.8 -0.2 1.6 45000 137.6 3.1 134.6 ... ... 0
0 ... ... 1.7 -0.2 1.5 45500 142.6 3.1 139.5 ... ... 0
0 ... ... 1.6 -0.2 1.4 46000 147.6 3.2 144.4 ... ... 0
0 ... ... 1.5 -0.2 1.4 46500 152.5 3.2 149.4 ... ... 0
0 ... ... 1.5 -0.2 1.3 47000 157.5 3.2 154.3 ... ... 0
0 ... ... 1.3 -0.2 1.2 48000 167.5 3.2 164.3 ... ... 0
0 ... ... 1.2 -0.2 1 49000 177.5 3.2 174.3 ... ... 0
0 ... ... 1.1 -0.2 0.9 50000 187.5 3.2 184.3 ... ... 0
0 ... ... 1 -0.1 0.9 51000 197.5 3.2 194.3 ... ... 0
0 ... ... 0.9 -0.1 0.8 52000 207.5 3.2 204.3 ... ... 0
0 ... ... 0.8 -0.1 0.7 53000 217.5 3.2 214.3 ... ... 0
0 ... ... 0.8 -0.1 0.7 54000 227.5 3.2 224.3 ... ... 0
0 ... ... 0.7 -0.1 0.6 55000 237.5 3.2 234.3 ... ... 0
0 ... ... 0.7 -0.1 0.6 56000 247.5 3.2 244.3 ... ... 0
0 ... ... 0.6 -0.1 0.6 57000 257.5 3.2 254.3 ... ... 0
0 ... ... 0.6 -0.1 0.5 58000 267.5 3.2 264.3 ... ... 0
0 ... ... 0.6 -0.1 0.5 59000 277.5 3.2 274.3 ... ... 0
0 ... ... 0.6 -0.1 0.5 60000 287.5 3.2 284.3 ... ... 0
0 ... ... 0.5 -0.1 0.5 61000 297.5 3.2 294.3 ... ... 0
0 ... ... 0.5 -0.1 0.5 62000 307.5 3.2 304.3 ... ... 0
0 ... ... 0.5 -0.1 0.5 63000 317.5 3.2 314.3 ... ... 0
0 ... ... 0.5 -0.1 0.4 64000 327.5 3.2 324.3 ... ... 0
0 ... ... 0.5 -0.1 0.4 65000 337.5 3.2 334.3 ... ... 0
0 ... ... 0.5 -0.1 0.4 66000 347.5 3.2 344.3 ... ... 0
0 ... ... 0.5 -0.1 0.4 67000 357.5 3.2 354.3 ... ... 0
0 ... ... 0.5 -0.1 0.4 68000 367.5 3.2 364.3 ... ... 0
0 ... ... 0.4 0 0.4 69000 377.5 3.2 374.3 ... ... 0
0 ... ... 0.4 -0.1 0.4 70000 387.5 3.2 384.3 ... ... 0
0 ... ... 0.4 -0.1 0.4 71000 397.5 3.2 394.3 ... ... 0
0 ... ... 0.4 -0.1 0.4 72000 407.5 3.2 404.3 ... ... 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.