DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 291.6
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 ... ... 100 1.7 101.7 19000 0.1 0 0.1 ... ... 0
0 ... ... 90 1.7 91.7 20000 0.1 0 0.1 ... ... 0
0 ... ... 80 1.7 81.7 21000 0.1 0 0.1 ... ... 0
0 ... ... 70.1 1.6 71.7 22000 0.1 0 0.1 ... ... 0
0 ... ... 60.1 1.6 61.7 23000 0.1 0 0.1 ... ... 85
0 ... ... 55.1 1.6 56.7 23500 0.1 0 0.1 ... ... 0
0 ... ... 50.1 1.6 51.7 24000 0.1 0 0.1 ... ... 15
0 ... ... 45.1 1.6 46.7 24500 0.1 0 0.1 ... ... 0
0 ... ... 40.1 1.6 41.7 25000 0.1 0 0.1 ... ... 8
0 ... ... 35.1 1.6 36.7 25500 0.1 0 0.1 ... ... 32
0 31.6 31.6 30.1 1.6 31.7 26000 0.1 0 0.1 ... ... 0
2 ... ... 25.1 1.6 26.7 26500 0.1 0 0.1 ... ... 15
0 ... ... 20.1 1.6 21.7 27000 0.1 0 0.1 ... ... 45
3 ... ... 15.1 1.6 16.7 27500 0.1 -0.1 0.1 ... ... 600
0 ... ... 14.1 1.6 15.7 27600 0.1 -0.1 0.1 ... ... 0
0 ... ... 13.1 1.6 14.7 27700 0.1 -0.1 0.1 ... ... 0
0 14.4 14.4 12.1 1.6 13.7 27800 0.1 -0.1 0.1 ... ... 0
0 ... ... 11.2 1.6 12.7 27900 0.1 -0.1 0.2 ... ... 1
3 ... ... 10.2 1.6 11.7 28000 0.1 -0.1 0.2 ... ... 281
0 ... ... 9.2 1.5 10.7 28100 0.1 -0.1 0.2 ... ... 0
0 ... ... 8.3 1.5 9.8 28200 0.2 -0.1 0.3 ... ... 0
0 ... ... 7.4 1.4 8.8 28300 0.2 -0.2 0.4 0.2 0.2 100
0 ... ... 6.5 1.4 7.8 28400 0.2 -0.3 0.5 0.2 0.2 0
0 ... ... 5.6 1.3 6.9 28500 0.3 -0.3 0.6 ... ... 188
0 ... ... 4.8 1.2 6 28600 0.4 -0.4 0.8 ... ... 153
3 ... ... 4.1 1 5.1 28700 0.5 -0.6 1.1 ... ... 103
2 ... ... 3.4 1 4.4 28800 0.8 -0.7 1.4 ... ... 225
2 ... ... 2.8 0.8 3.6 28900 1 -0.8 1.8 ... ... 342
1510 2.8 1.8 2.3 0.7 3 29000 1.4 -0.9 2.3 2.6 1.4 1727
276 2.2 2.1 1.8 0.6 2.4 29100 1.8 -1 2.8 1.8 1.8 357
6 1.8 1.8 1.5 0.5 2 29200 2.4 -1.1 3.5 2.2 1.6 941
1500 1.9 1.8 1.2 0.4 1.6 29300 3 -1.3 4.2 2.7 2.2 349
25 1.1 1 1 0.2 1.2 29400 3.6 -1.4 5 ... ... 374
2885 0.8 0.7 0.9 0.1 1 29500 4.4 -1.5 5.8 3.5 3.5 1063
112 ... ... 0.7 0.1 0.8 29600 5.2 -1.6 6.7 ... ... 355
211 ... ... 0.6 0 0.6 29700 6 -1.6 7.6 ... ... 341
124 ... ... 0.5 0 0.5 29800 6.9 -1.6 8.5 6.7 6.7 384
73 ... ... 0.5 -0.1 0.4 29900 7.8 -1.7 9.5 ... ... 315
1158 ... ... 0.4 -0.1 0.4 30000 8.8 -1.7 10.4 9 9 1134
39 ... ... 0.4 -0.1 0.3 30100 9.7 -1.7 11.4 ... ... 292
71 ... ... 0.3 -0.1 0.3 30200 10.7 -1.7 12.3 ... ... 309
119 ... ... 0.3 -0.1 0.2 30300 11.6 -1.7 13.3 10.8 10.8 277
7 0.3 0.2 0.3 -0.1 0.2 30400 12.6 -1.7 14.3 ... ... 205
2340 0.3 0.1 0.3 -0.1 0.2 30500 13.6 -1.7 15.2 ... ... 1250
64 0.2 0.2 0.2 -0.1 0.2 30600 14.6 -1.7 16.2 ... ... 122
637 0.2 0.2 0.2 -0.1 0.2 30700 15.6 -1.7 17.2 ... ... 18
730 0.2 0.2 0.2 -0.1 0.1 30800 16.5 -1.7 18.2 ... ... 0
66 ... ... 0.2 -0.1 0.1 30900 17.5 -1.7 19.2 ... ... 0
1768 0.1 0.1 0.2 -0.1 0.1 31000 18.5 -1.7 20.2 ... ... 539
243 ... ... 0.2 -0.1 0.1 31100 19.5 -1.6 21.1 ... ... 0
47 ... ... 0.1 0 0.1 31200 20.5 -1.7 22.1 ... ... 0
109 ... ... 0.1 0 0.1 31300 21.5 -1.7 23.1 ... ... 3
23 ... ... 0.1 -0.1 0.1 31400 22.5 -1.7 24.1 ... ... 0
1768 0.1 0.1 0.1 -0.1 0.1 31500 23.5 -1.7 25.1 ... ... 276
348 ... ... 0.1 -0.1 0.1 31600 24.5 -1.7 26.1 ... ... 0
7 ... ... 0.1 -0.1 0.1 31700 25.5 -1.6 27.1 ... ... 0
318 ... ... 0.1 -0.1 0.1 31800 26.5 -1.6 28.1 ... ... 0
19 ... ... 0.1 0 0.1 31900 27.5 -1.6 29.1 ... ... 0
579 ... ... 0.1 0 0.1 32000 28.5 -1.6 30.1 ... ... 200
8 0.1 0.1 0.1 0 0.1 32100 29.5 -1.6 31.1 ... ... 0
78 ... ... 0.1 0 0.1 32200 30.5 -1.6 32.1 ... ... 2
268 0.1 0.1 0.1 0 0.1 32500 33.5 -1.6 35.1 ... ... 9
3919 ... ... 0.1 0 0.1 33000 38.5 -1.6 40.1 ... ... 9
137 ... ... 0.1 0 0.1 33500 43.5 -1.6 45.1 ... ... 2
169 ... ... 0.1 0 0.1 34000 48.5 -1.6 50.1 ... ... 0
210 ... ... 0.1 0 0.1 34500 53.5 -1.6 55.1 ... ... 0
7 ... ... 0.1 0 0.1 35000 58.5 -1.6 60.1 ... ... 0
5 ... ... 0.1 0 0.1 35500 63.5 -1.6 65.1 ... ... 0
25 ... ... 0.1 0 0.1 36000 68.5 -1.6 70.1 ... ... 0
0 ... ... 0.1 0 0.1 36500 73.5 -1.6 75 ... ... 0
84 ... ... 0.1 0 0.1 37000 78.5 -1.6 80 ... ... 0
0 ... ... 0.1 0 0.1 37500 83.5 -1.6 85 ... ... 0
14 ... ... 0.1 0 0.1 38000 88.5 -1.6 90 ... ... 0
2 ... ... 0.1 0 0.1 38500 93.5 -1.6 95 ... ... 0
100 ... ... 0.1 0 0.1 39000 98.5 -1.6 100 ... ... 0
22 ... ... 0.1 0 0.1 40000 108.5 -1.6 110 ... ... 0
0 ... ... 0.1 0 0.1 41000 118.5 -1.6 120 ... ... 0
6 ... ... 0.1 0 0.1 42000 128.5 -1.6 130 ... ... 0
0 ... ... 0.1 0 0.1 43000 138.5 -1.6 140 ... ... 0
0 ... ... 0.1 0 0.1 44000 148.5 -1.6 150 ... ... 0
0 ... ... 0.1 0 0.1 45000 158.5 -1.6 160 ... ... 0
0 ... ... 0.1 0 0.1 46000 168.5 -1.6 170 ... ... 0
0 ... ... 0.1 0 0.1 47000 178.4 -1.6 180 ... ... 0
0 ... ... 0.1 0 0.1 48000 188.4 -1.6 190 ... ... 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.