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 ... ... 108.3 -6.7 101.6 19000 0.1 0 0.1 ... ... 0
0 ... ... 98.3 -6.7 91.6 20000 0.1 0 0.1 ... ... 0
0 ... ... 88.3 -6.7 81.6 21000 0.1 0 0.1 ... ... 0
0 ... ... 78.3 -6.7 71.6 22000 0.1 0 0.1 ... ... 0
0 ... ... 68.3 -6.7 61.6 23000 0.1 0 0.1 ... ... 85
0 ... ... 58.3 -6.7 51.6 24000 0.1 0 0.1 ... ... 15
0 ... ... 53.3 -6.7 46.7 24500 0.1 0 0.1 ... ... 0
0 ... ... 48.3 -6.7 41.7 25000 0.1 0 0.1 ... ... 8
0 ... ... 43.4 -6.7 36.7 25500 0.1 0 0.1 ... ... 32
0 ... ... 38.4 -6.7 31.7 26000 0.1 0 0.1 ... ... 0
0 ... ... 33.4 -6.8 26.6 26500 0.1 0 0.1 ... ... 15
0 ... ... 28.4 -6.7 21.7 27000 0.1 0.1 0.1 ... ... 45
3 ... ... 23.4 -6.7 16.7 27500 0.1 0.1 0.1 ... ... 600
2 ... ... 18.4 -6.6 11.9 28000 0.3 0.2 0.1 ... ... 265
0 ... ... 16.5 -6.5 10 28200 0.4 0.2 0.2 ... ... 0
0 ... ... 15.5 -6.4 9.1 28300 0.5 0.3 0.2 ... ... 0
0 ... ... 14.5 -6.4 8.2 28400 0.6 0.4 0.2 ... ... 0
0 ... ... 13.5 -6.2 7.4 28500 0.8 0.5 0.3 0.5 0.5 117
0 ... ... 12.6 -6.1 6.5 28600 1 0.7 0.3 0.7 0.7 133
3 ... ... 11.6 -5.9 5.8 28700 1.2 0.8 0.4 ... ... 102
2 ... ... 10.7 -5.7 5.1 28800 1.5 1.1 0.4 1.5 1.5 189
2 ... ... 9.8 -5.4 4.4 28900 1.8 1.3 0.5 1.8 1.3 325
1 3.6 3.6 8.9 -5.1 3.8 29000 2.2 1.6 0.6 2.1 1.5 1524
0 3.2 3.2 8.1 -4.8 3.3 29100 2.7 1.9 0.8 2.7 2 351
0 2.8 2.7 7.3 -4.5 2.8 29200 3.2 2.2 1 3 2.1 647
0 3.6 2.2 6.5 -4.2 2.3 29300 3.7 2.5 1.2 3.5 3.2 357
0 3 3 5.8 -3.9 2 29400 4.4 2.9 1.5 4.3 4.3 414
34 2.5 1.6 5.2 -3.5 1.7 29500 5.1 3.2 1.9 4.3 2.2 907
14 2.1 1.3 4.5 -3.1 1.4 29600 5.8 3.6 2.2 5.5 4.2 357
0 1.7 1.7 3.9 -2.8 1.2 29700 6.6 3.9 2.7 ... ... 341
17 1.4 1.1 3.4 -2.4 1 29800 7.4 4.3 3.1 ... ... 335
10 ... ... 2.9 -2.1 0.9 29900 8.3 4.7 3.6 ... ... 315
1129 1.7 1 2.5 -1.8 0.8 30000 9.2 5 4.2 9.3 6.4 1188
1 1 0.9 2.2 -1.5 0.7 30100 10.1 5.2 4.9 ... ... 292
42 0.8 0.6 1.8 -1.2 0.6 30200 11 5.5 5.5 ... ... 309
29 0.5 0.5 1.6 -1 0.6 30300 12 5.7 6.3 ... ... 354
6 ... ... 1.4 -0.9 0.5 30400 12.9 5.9 7.1 ... ... 205
2093 0.5 0.4 1.2 -0.7 0.5 30500 13.9 6 7.9 10.4 10.3 1250
10 0.4 0.4 1 -0.6 0.4 30600 14.8 6.1 8.7 ... ... 122
1502 0.5 0.3 0.9 -0.5 0.4 30700 15.8 6.2 9.6 ... ... 18
713 ... ... 0.8 -0.4 0.4 30800 16.8 6.3 10.5 ... ... 0
33 0.3 0.3 0.7 -0.3 0.4 30900 17.7 6.4 11.4 ... ... 0
1795 0.3 0.3 0.6 -0.3 0.3 31000 18.7 6.5 12.3 ... ... 539
234 ... ... 0.5 -0.2 0.3 31100 19.7 6.5 13.2 ... ... 0
47 ... ... 0.5 -0.2 0.3 31200 20.7 6.6 14.1 ... ... 0
64 0.3 0.3 0.4 -0.1 0.3 31300 21.7 6.6 15.1 ... ... 3
0 ... ... 0.4 -0.1 0.3 31400 22.7 6.7 16 ... ... 0
1784 ... ... 0.3 -0.1 0.3 31500 23.6 6.6 17 23 23 272
348 ... ... 0.3 0 0.3 31600 24.6 6.7 18 ... ... 0
17 0.2 0.2 0.3 -0.1 0.2 31700 25.6 6.7 18.9 ... ... 0
295 0.2 0.2 0.2 0 0.2 31800 26.6 6.7 19.9 ... ... 0
19 ... ... 0.2 0 0.2 31900 27.6 6.7 20.9 ... ... 0
580 ... ... 0.2 0 0.2 32000 28.6 6.7 21.9 ... ... 200
8 ... ... 0.2 -0.1 0.2 32100 29.6 6.7 22.9 ... ... 0
33 ... ... 0.2 0 0.2 32200 30.6 6.7 23.9 ... ... 2
270 0.1 0.1 0.2 0 0.2 32500 33.5 6.7 26.8 ... ... 9
3919 ... ... 0.1 0 0.1 33000 38.5 6.7 31.8 ... ... 9
6 ... ... 0.1 -0.1 0.1 33500 43.5 6.7 36.8 ... ... 2
49 ... ... 0.1 0 0.1 34000 48.5 6.7 41.8 ... ... 0
210 ... ... 0.1 0 0.1 34500 53.4 6.7 46.7 ... ... 0
7 ... ... 0.1 0 0.1 35000 58.4 6.7 51.7 ... ... 0
5 ... ... 0.1 0 0.1 35500 63.4 6.7 56.7 ... ... 0
25 ... ... 0.1 0 0.1 36000 68.4 6.7 61.7 ... ... 0
0 ... ... 0.1 0 0.1 36500 73.4 6.7 66.7 ... ... 0
84 ... ... 0.1 0 0.1 37000 78.4 6.7 71.7 ... ... 0
0 ... ... 0.1 0 0.1 37500 83.4 6.7 76.7 ... ... 0
14 ... ... 0.1 0 0.1 38000 88.4 6.7 81.7 ... ... 0
2 ... ... 0.1 0 0.1 38500 93.4 6.7 86.7 ... ... 0
100 ... ... 0.1 0 0.1 39000 98.4 6.7 91.7 ... ... 0
22 ... ... 0.1 0 0.1 40000 108.4 6.7 101.7 ... ... 0
0 ... ... 0.1 0 0.1 41000 118.4 6.7 111.7 ... ... 0
6 ... ... 0.1 0 0.1 42000 128.4 6.7 121.7 ... ... 0
0 ... ... 0.1 0 0.1 43000 138.4 6.7 131.7 ... ... 0
0 ... ... 0.1 0 0.1 44000 148.4 6.7 141.7 ... ... 0
0 ... ... 0.1 0 0.1 45000 158.4 6.7 151.7 ... ... 0
0 ... ... 0.1 0 0.1 46000 168.4 6.7 161.7 ... ... 0
0 ... ... 0.1 0 0.1 47000 178.4 6.7 171.7 ... ... 0
0 ... ... 0.1 0 0.1 48000 188.4 6.7 181.7 ... ... 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.