DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 309.6
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 161.8 -2.2 159.6 15000 0.1 0 0.1 ... ... 0
0 ... ... 156.8 -2.2 154.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 151.8 -2.2 149.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 146.8 -2.2 144.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 141.8 -2.2 139.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 136.8 -2.2 134.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 131.8 -2.2 129.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 126.8 -2.2 124.6 18500 0.1 0 0.1 ... ... 0
0 ... ... 121.8 -2.2 119.6 19000 0.1 0 0.1 ... ... 0
0 ... ... 116.8 -2.2 114.6 19500 0.1 0 0.1 ... ... 0
0 ... ... 111.8 -2.2 109.6 20000 0.1 0 0.1 ... ... 0
0 ... ... 101.8 -2.2 99.6 21000 0.1 0 0.1 ... ... 0
0 90.6 90.6 91.8 -2.2 89.6 22000 0.2 0 0.2 ... ... 0
0 ... ... 81.8 -2.2 79.6 23000 0.2 0 0.2 ... ... 0
0 ... ... 76.8 -2.2 74.6 23500 0.2 0 0.2 ... ... 0
0 ... ... 71.8 -2.2 69.6 24000 0.3 0 0.3 ... ... 0
0 ... ... 66.9 -2.2 64.7 24500 0.3 0 0.3 ... ... 1081
0 ... ... 61.9 -2.2 59.7 25000 0.4 0 0.4 ... ... 31
0 ... ... 57 -2.2 54.8 25500 0.5 0 0.5 ... ... 15
0 ... ... 52.1 -2.2 50 26000 0.7 0 0.7 ... ... 25
3 ... ... 47.4 -2.2 45.2 26500 0.9 0.1 0.9 ... ... 136
2 ... ... 42.7 -2.2 40.5 27000 1.2 0.1 1.2 ... ... 910
0 ... ... 38.1 -2.1 36 27500 1.7 0.1 1.6 ... ... 1802
3 ... ... 33.8 -2.1 31.7 28000 2.4 0.2 2.2 ... ... 1542
2 ... ... 29.6 -2 27.6 28500 3.3 0.2 3.1 ... ... 550
440 ... ... 25.8 -1.9 23.9 29000 4.5 0.3 4.2 4.4 4.1 3080
257 ... ... 22.3 -1.8 20.5 29500 6.1 0.4 5.7 ... ... 462
1272 ... ... 19.2 -1.7 17.5 30000 8 0.5 7.5 ... ... 1931
147 ... ... 16.4 -1.6 14.9 30500 10.3 0.7 9.7 ... ... 1335
1780 ... ... 13.9 -1.4 12.6 31000 13 0.9 12.1 ... ... 898
874 ... ... 11.7 -1.2 10.6 31500 15.9 1 14.9 ... ... 302
2264 9.2 9.2 9.8 -1 8.9 32000 19.2 1.2 18 18.5 18.5 949
1722 ... ... 8.2 -0.8 7.4 32500 22.7 1.4 21.3 22.3 22.3 635
1771 6.3 6.3 6.8 -0.6 6.2 33000 26.4 1.6 24.8 ... ... 450
866 ... ... 5.6 -0.6 5.1 33500 30.3 1.7 28.6 ... ... 79
2551 4.4 4.2 4.6 -0.4 4.2 34000 34.3 1.8 32.6 ... ... 5
190 ... ... 3.9 -0.4 3.5 34500 38.6 1.9 36.7 ... ... 23
1763 ... ... 3.2 -0.3 2.9 35000 43 1.9 41.1 ... ... 30
310 ... ... 2.7 -0.2 2.5 35500 47.5 2 45.5 ... ... 15
1399 ... ... 2.3 -0.2 2.1 36000 52.1 2.1 50.1 ... ... 6
258 ... ... 2 -0.2 1.8 36500 56.8 2.1 54.7 ... ... 0
2061 ... ... 1.7 -0.1 1.6 37000 61.5 2.1 59.4 ... ... 0
59 ... ... 1.5 -0.1 1.4 37500 66.3 2.1 64.2 ... ... 0
568 ... ... 1.3 -0.1 1.2 38000 71.2 2.2 69 ... ... 0
103 ... ... 1.2 -0.1 1.1 38500 76 2.2 73.9 ... ... 0
70 ... ... 1 0 1 39000 80.9 2.2 78.7 ... ... 15
15 ... ... 0.9 0 0.9 39500 85.8 2.2 83.6 ... ... 0
116 ... ... 0.9 -0.1 0.8 40000 90.7 2.2 88.5 ... ... 31
0 ... ... 0.8 -0.1 0.7 40500 95.6 2.2 93.5 ... ... 0
141 ... ... 0.7 -0.1 0.7 41000 100.6 2.2 98.4 ... ... 0
304 ... ... 0.6 -0.1 0.6 42000 110.5 2.2 108.3 ... ... 0
65 ... ... 0.5 -0.1 0.5 43000 120.4 2.2 118.3 ... ... 0
6 ... ... 0.5 -0.1 0.4 44000 130.4 2.2 128.2 ... ... 0
0 ... ... 0.4 0 0.4 45000 140.4 2.2 138.2 ... ... 0
0 ... ... 0.4 -0.1 0.3 46000 150.4 2.2 148.2 ... ... 0
73 ... ... 0.3 -0.1 0.3 47000 160.4 2.2 158.2 ... ... 0
0 ... ... 0.3 0 0.3 48000 170.4 2.2 168.2 ... ... 0
0 ... ... 0.3 -0.1 0.2 49000 180.4 2.2 178.2 ... ... 0
0 ... ... 0.2 0 0.2 50000 190.4 2.2 188.2 ... ... 0
21 ... ... 0.2 0 0.2 51000 200.4 2.2 198.2 ... ... 0
46 ... ... 0.2 0 0.2 52000 210.4 2.2 208.2 ... ... 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.