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 0 108.3 19000 0.1 0 0.1 ... ... 0
0 ... ... 98.3 0 98.3 20000 0.1 0 0.1 ... ... 0
0 ... ... 88.3 0 88.3 21000 0.1 0 0.1 ... ... 0
0 ... ... 78.3 0 78.3 22000 0.1 0 0.1 ... ... 0
0 ... ... 68.3 0 68.3 23000 0.1 0 0.1 ... ... 85
0 ... ... 58.3 0 58.3 24000 0.1 0 0.1 ... ... 15
0 ... ... 53.3 0 53.3 24500 0.1 0 0.1 ... ... 0
0 ... ... 48.3 0 48.3 25000 0.1 0 0.1 ... ... 8
0 ... ... 43.4 0 43.4 25500 0.1 0 0.1 ... ... 32
0 ... ... 38.4 0 38.4 26000 0.1 0 0.1 ... ... 0
0 ... ... 33.4 0 33.4 26500 0.1 0 0.1 ... ... 15
0 ... ... 28.4 0 28.4 27000 0.1 0 0.1 ... ... 45
3 ... ... 23.4 0 23.4 27500 0.1 0 0.1 ... ... 600
2 ... ... 18.4 0 18.4 28000 0.1 0 0.1 ... ... 265
0 ... ... 16.5 0 16.5 28200 0.2 0 0.2 ... ... 0
0 ... ... 15.5 0 15.5 28300 0.2 0 0.2 ... ... 0
0 ... ... 14.5 0 14.5 28400 0.2 0 0.2 ... ... 0
0 ... ... 13.5 0 13.5 28500 0.5 0.2 0.3 0.5 0.5 117
0 ... ... 12.6 0 12.6 28600 0.7 0.4 0.3 0.7 0.7 133
3 ... ... 11.6 0 11.6 28700 0.4 0 0.4 ... ... 102
2 ... ... 10.7 0 10.7 28800 1.5 1.1 0.4 1.5 1.5 189
2 ... ... 9.8 0 9.8 28900 1.8 1.3 0.5 1.8 1.3 325
1 3.6 3.6 8.9 -5.4 3.6 29000 2.1 1.5 0.6 2.1 1.5 1524
0 3.2 3.2 8.1 -4.9 3.2 29100 2.7 1.9 0.8 2.7 2 351
0 2.7 2.7 7.3 -4.6 2.7 29200 3 2 1 3 2.1 647
0 3.6 2.2 6.5 -4.3 2.2 29300 3.5 2.3 1.2 3.5 3.2 357
0 3 3 5.8 -2.9 3 29400 4.3 2.8 1.5 4.3 4.3 414
34 2.5 1.6 5.2 -3.6 1.6 29500 4.3 2.4 1.9 4.3 2.2 907
14 2.1 1.3 4.5 -3.2 1.3 29600 5.3 3.1 2.2 5.3 4.2 357
0 1.7 1.7 3.9 -2.3 1.7 29700 2.7 0 2.7 ... ... 341
17 1.4 1.1 3.4 -2.3 1.2 29800 3.1 0 3.1 ... ... 335
10 ... ... 2.9 0 2.9 29900 3.6 0 3.6 ... ... 315
1129 1.7 1 2.5 -1.5 1 30000 9.3 5.1 4.2 9.3 6.4 1188
1 1 0.9 2.2 -1.3 0.9 30100 4.9 0 4.9 ... ... 292
42 0.8 0.6 1.8 -1.3 0.6 30200 5.5 0 5.5 ... ... 309
29 0.5 0.5 1.6 -1.1 0.5 30300 6.3 0 6.3 ... ... 354
6 ... ... 1.4 0 1.4 30400 7.1 0 7.1 ... ... 205
2093 0.5 0.4 1.2 -0.7 0.5 30500 10.3 2.5 7.9 10.4 10.3 1250
10 0.4 0.4 1 -0.7 0.4 30600 8.7 0 8.7 ... ... 122
1502 0.5 0.3 0.9 -0.5 0.5 30700 9.6 0 9.6 ... ... 18
713 ... ... 0.8 0 0.8 30800 10.5 0 10.5 ... ... 0
33 0.3 0.3 0.7 -0.4 0.3 30900 11.4 0 11.4 ... ... 0
1795 0.3 0.3 0.6 -0.3 0.3 31000 12.3 0 12.3 ... ... 539
234 ... ... 0.5 0 0.5 31100 13.2 0 13.2 ... ... 0
47 ... ... 0.5 0 0.5 31200 14.1 0 14.1 ... ... 0
64 0.3 0.3 0.4 -0.1 0.3 31300 15.1 0 15.1 ... ... 3
0 ... ... 0.4 0 0.4 31400 16 0 16 ... ... 0
1784 ... ... 0.3 0 0.3 31500 23 6 17 23 23 272
348 ... ... 0.3 0 0.3 31600 18 0 18 ... ... 0
17 0.2 0.2 0.3 -0.1 0.2 31700 18.9 0 18.9 ... ... 0
295 0.2 0.2 0.2 0 0.2 31800 19.9 0 19.9 ... ... 0
19 ... ... 0.2 0 0.2 31900 20.9 0 20.9 ... ... 0
580 ... ... 0.2 0 0.2 32000 21.9 0 21.9 ... ... 200
8 ... ... 0.2 0 0.2 32100 22.9 0 22.9 ... ... 0
33 ... ... 0.2 0 0.2 32200 23.9 0 23.9 ... ... 2
270 0.1 0.1 0.2 -0.1 0.1 32500 26.8 0 26.8 ... ... 9
3919 ... ... 0.1 0 0.1 33000 31.8 0 31.8 ... ... 9
6 ... ... 0.1 0 0.1 33500 36.8 0 36.8 ... ... 2
49 ... ... 0.1 0 0.1 34000 41.8 0 41.8 ... ... 0
210 ... ... 0.1 0 0.1 34500 46.7 0 46.7 ... ... 0
7 ... ... 0.1 0 0.1 35000 51.7 0 51.7 ... ... 0
5 ... ... 0.1 0 0.1 35500 56.7 0 56.7 ... ... 0
25 ... ... 0.1 0 0.1 36000 61.7 0 61.7 ... ... 0
0 ... ... 0.1 0 0.1 36500 66.7 0 66.7 ... ... 0
84 ... ... 0.1 0 0.1 37000 71.7 0 71.7 ... ... 0
0 ... ... 0.1 0 0.1 37500 76.7 0 76.7 ... ... 0
14 ... ... 0.1 0 0.1 38000 81.7 0 81.7 ... ... 0
2 ... ... 0.1 0 0.1 38500 86.7 0 86.7 ... ... 0
100 ... ... 0.1 0 0.1 39000 91.7 0 91.7 ... ... 0
22 ... ... 0.1 0 0.1 40000 101.7 0 101.7 ... ... 0
0 ... ... 0.1 0 0.1 41000 111.7 0 111.7 ... ... 0
6 ... ... 0.1 0 0.1 42000 121.7 0 121.7 ... ... 0
0 ... ... 0.1 0 0.1 43000 131.7 0 131.7 ... ... 0
0 ... ... 0.1 0 0.1 44000 141.7 0 141.7 ... ... 0
0 ... ... 0.1 0 0.1 45000 151.7 0 151.7 ... ... 0
0 ... ... 0.1 0 0.1 46000 161.7 0 161.7 ... ... 0
0 ... ... 0.1 0 0.1 47000 171.7 0 171.7 ... ... 0
0 ... ... 0.1 0 0.1 48000 181.7 0 181.7 ... ... 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.