DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 314.6
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 ... ... 173.7 -4.1 169.6 14500 0.1 0 0.1 ... ... 0
0 ... ... 168.7 -4.1 164.6 15000 0.1 0 0.1 ... ... 0
0 ... ... 163.7 -4.1 159.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 158.7 -4.1 154.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 153.7 -4.1 149.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 148.7 -4.1 144.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 143.7 -4.1 139.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 138.7 -4.1 134.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 133.7 -4.1 129.6 18500 0.1 0 0.1 ... ... 0
0 ... ... 128.7 -4.1 124.6 19000 0.1 0 0.1 ... ... 0
0 ... ... 123.7 -4.1 119.6 19500 0.1 0 0.1 ... ... 0
0 ... ... 118.7 -4.1 114.6 20000 0.1 0 0.1 ... ... 72
0 ... ... 108.7 -4.1 104.6 21000 0.1 0 0.1 ... ... 0
0 ... ... 98.7 -4.1 94.6 22000 0.1 0 0.1 ... ... 6
0 ... ... 93.7 -4.1 89.6 22500 0.1 0 0.1 ... ... 0
0 ... ... 88.7 -4.1 84.6 23000 0.1 0 0.1 ... ... 121
0 ... ... 83.7 -4.1 79.6 23500 0.1 0 0.1 ... ... 47
0 ... ... 78.7 -4.1 74.6 24000 0.1 0 0.1 ... ... 54
0 ... ... 73.7 -4.1 69.6 24500 0.1 0 0.1 ... ... 93
0 ... ... 68.7 -4.1 64.6 25000 0.1 0 0.1 ... ... 1001
0 ... ... 63.7 -4.1 59.6 25500 0.1 -0.1 0.1 ... ... 170
2 ... ... 58.8 -4.1 54.7 26000 0.1 0 0.1 ... ... 236
0 ... ... 53.8 -4.1 49.7 26500 0.1 -0.1 0.2 ... ... 1883
13 ... ... 48.8 -4.1 44.7 27000 0.2 0 0.2 0.2 0.2 1470
1501 ... ... 43.9 -4.1 39.8 27500 0.2 0 0.2 ... ... 1853
3160 35.7 35.6 38.9 -4.1 34.8 28000 0.3 0 0.3 ... ... 1880
2438 32 30.8 34 -4.1 30 28500 0.4 0.1 0.4 ... ... 4021
2709 26 26 29.2 -4.1 25.2 29000 0.6 0.1 0.6 0.6 0.6 6366
2245 21.4 21.3 24.5 -3.9 20.6 29500 1 0.2 0.8 1 0.9 3609
160 ... ... 23.6 -3.9 19.7 29600 1.1 0.2 0.9 1.1 1 791
3668 ... ... 20 -3.8 16.2 30000 1.7 0.4 1.3 1.7 1.3 4750
0 ... ... 17.4 -3.6 13.8 30300 2.3 0.5 1.8 2.2 2 75
0 ... ... 16.6 -3.6 13.1 30400 2.5 0.6 2 2.4 2.2 144
1594 ... ... 15.8 -3.5 12.4 30500 2.8 0.7 2.1 2.9 2.4 7746
176 ... ... 15 -3.4 11.6 30600 3.1 0.7 2.4 2.7 2.7 1179
0 ... ... 14.3 -3.3 11 30700 3.4 0.8 2.6 3.1 2.9 215
0 ... ... 13.5 -3.3 10.3 30800 3.7 0.9 2.9 3.5 3.2 233
0 ... ... 12.8 -3.2 9.6 30900 4.1 1 3.1 3.9 3.5 205
2238 11.6 10.5 12.1 -3.1 9 31000 4.4 1 3.4 4 3.2 8085
0 ... ... 11.5 -3.1 8.4 31100 4.8 1.1 3.8 4.5 4.3 219
0 ... ... 10.8 -3 7.9 31200 5.3 1.2 4.1 5.2 4.2 99
0 ... ... 10.2 -2.9 7.3 31300 5.7 1.2 4.5 5.7 4.9 68
0 ... ... 9.6 -2.8 6.8 31400 6.2 1.3 4.9 6.2 5.5 41
1793 7 6.2 9 -2.7 6.3 31500 6.7 1.4 5.3 6.9 6 4958
0 ... ... 8.5 -2.7 5.9 31600 7.3 1.5 5.8 7 6.5 0
0 ... ... 8 -2.6 5.4 31700 7.8 1.6 6.3 7 7 0
0 ... ... 7.5 -2.5 5 31800 8.4 1.7 6.8 ... ... 1
0 ... ... 7 -2.4 4.6 31900 9 1.7 7.3 ... ... 37
3323 5.5 4.3 6.6 -2.3 4.3 32000 9.7 1.8 7.9 9.7 8.1 3081
20 ... ... 6.1 -2.2 3.9 32100 10.3 1.9 8.4 ... ... 17
1 4.6 3.6 5.7 -2.1 3.6 32200 11 2 9 ... ... 1
10 ... ... 5.3 -2 3.4 32300 11.7 2.1 9.6 ... ... 10
8 3.1 3.1 5 -1.9 3.1 32400 12.5 2.2 10.3 ... ... 0
2773 3.1 2.8 4.6 -1.8 2.9 32500 13.2 2.3 10.9 11.9 11.9 1265
14 2.9 2.9 4.3 -1.7 2.6 32600 14 2.5 11.6 ... ... 0
1 2.7 2.4 4 -1.6 2.4 32700 14.8 2.6 12.3 ... ... 0
10 2.5 2.2 3.7 -1.5 2.3 32800 15.6 2.6 13 ... ... 0
10 2.3 2.3 3.5 -1.4 2.1 32900 16.4 2.7 13.7 ... ... 0
4994 2.8 1.9 3.2 -1.3 1.9 33000 17.3 2.8 14.5 17.4 15.7 398
10 1.9 1.9 3 -1.2 1.8 33100 18.1 2.9 15.3 ... ... 0
17 1.6 1.6 2.8 -1.2 1.6 33200 19 3 16.1 ... ... 0
17 ... ... 2.6 -1.1 1.5 33300 19.9 3 16.9 ... ... 0
17 ... ... 2.4 -1 1.4 33400 20.8 3.1 17.7 ... ... 0
1883 1.9 1.3 2.2 -0.9 1.3 33500 21.7 3.2 18.5 ... ... 46
0 ... ... 2.1 -0.9 1.2 33600 22.6 3.2 19.4 ... ... 0
2293 1.2 1 1.6 -0.7 0.9 34000 26.3 3.5 22.8 ... ... 1
1102 0.9 0.7 1.2 -0.6 0.6 34500 31 3.6 27.4 ... ... 2
1381 ... ... 0.9 -0.4 0.5 35000 35.8 3.7 32.1 ... ... 81
281 0.6 0.6 0.7 -0.3 0.4 35500 40.7 3.9 36.9 ... ... 11
1054 0.5 0.5 0.5 -0.2 0.3 36000 45.7 3.9 41.8 ... ... 1
135 ... ... 0.4 -0.2 0.3 36500 50.6 3.9 46.7 ... ... 0
182 ... ... 0.4 -0.2 0.2 37000 55.6 4 51.6 ... ... 0
115 0.3 0.3 0.3 -0.1 0.2 37500 60.5 4 56.5 ... ... 0
55 0.2 0.2 0.3 -0.1 0.2 38000 65.5 4 61.5 ... ... 0
10 ... ... 0.2 -0.1 0.2 38500 70.5 4.1 66.4 ... ... 0
61 ... ... 0.2 -0.1 0.1 39000 75.5 4.1 71.4 ... ... 981
0 0.1 0.1 0.2 -0.1 0.1 39500 80.4 4.1 76.4 ... ... 0
27 0.2 0.2 0.2 -0.1 0.1 40000 85.4 4.1 81.4 ... ... 0
13 0.1 0.1 0.2 -0.1 0.1 41000 95.4 4.1 91.4 ... ... 0
79 ... ... 0.1 -0.1 0.1 42000 105.4 4.1 101.3 ... ... 0
143 ... ... 0.1 -0.1 0.1 43000 115.4 4.1 111.3 ... ... 0
393 ... ... 0.1 -0.1 0.1 44000 125.4 4.1 121.3 ... ... 0
34 ... ... 0.1 0 0.1 45000 135.4 4.1 131.3 ... ... 0
143 ... ... 0.1 0 0.1 46000 145.4 4.1 141.3 ... ... 0
1 ... ... 0.1 0 0.1 47000 155.4 4.1 151.3 ... ... 0
14 ... ... 0.1 0 0.1 48000 165.4 4.1 161.3 ... ... 0
77 ... ... 0.1 0 0.1 49000 175.4 4.1 171.3 ... ... 0
33 ... ... 0.1 0 0.1 50000 185.4 4.1 181.3 ... ... 0
486 ... ... 0.1 0 0.1 51000 195.4 4.1 191.3 ... ... 0
27 ... ... 0.1 0 0.1 52000 205.4 4.1 201.3 ... ... 0
124 ... ... 0.1 0 0.1 53000 215.4 4.1 211.3 ... ... 0
73 ... ... 0.1 0 0.1 54000 225.4 4.1 221.3 ... ... 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.