DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 299.4
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 ... ... 112.3 -2.9 109.4 19000 0.1 0 0.1 ... ... 0
0 ... ... 102.3 -2.9 99.4 20000 0.1 0 0.1 ... ... 0
0 ... ... 92.3 -2.9 89.4 21000 0.1 0 0.1 ... ... 0
0 ... ... 82.3 -2.9 79.4 22000 0.1 0 0.1 ... ... 0
0 ... ... 72.3 -2.9 69.4 23000 0.1 0 0.1 ... ... 85
0 ... ... 62.3 -2.9 59.4 24000 0.1 0 0.1 ... ... 15
0 ... ... 57.3 -2.9 54.4 24500 0.1 0 0.1 ... ... 0
0 ... ... 52.3 -2.9 49.4 25000 0.1 0 0.1 ... ... 8
0 ... ... 47.3 -2.9 44.4 25500 0.1 0 0.1 ... ... 32
0 ... ... 42.4 -2.9 39.5 26000 0.1 -0.1 0.1 ... ... 0
0 ... ... 37.4 -2.9 34.5 26500 0.1 0 0.1 ... ... 15
0 ... ... 32.4 -2.9 29.5 27000 0.1 0 0.1 ... ... 25
0 ... ... 27.5 -2.9 24.6 27500 0.2 0.1 0.2 ... ... 600
0 ... ... 22.6 -2.9 19.7 28000 0.3 0.1 0.3 0.3 0.3 291
0 ... ... 17.8 -2.9 14.9 28500 0.6 0.1 0.5 ... ... 100
0 ... ... ... ... 13.1 28700 0.7 ... ... ... ... 0
0 ... ... 15 -2.8 12.2 28800 0.8 0.1 0.7 ... ... 0
0 ... ... 14.1 -2.8 11.4 28900 1 0.1 0.9 0.9 0.9 37
0 ... ... 13.3 -2.8 10.5 29000 1.1 0.2 1 1.1 1 1409
0 ... ... 12.4 -2.7 9.7 29100 1.3 0.2 1.1 1.2 1.2 77
0 ... ... 11.6 -2.6 9 29200 1.6 0.3 1.3 1.5 1.3 168
0 ... ... 10.8 -2.6 8.2 29300 1.9 0.4 1.5 1.7 1.6 162
0 ... ... 10 -2.5 7.6 29400 2.2 0.4 1.8 2.1 1.9 227
6 ... ... 9.3 -2.4 6.9 29500 2.5 0.5 2 2.3 2 454
0 ... ... 8.6 -2.3 6.3 29600 2.9 0.6 2.3 2.6 2.3 202
0 ... ... 8 -2.2 5.8 29700 3.4 0.7 2.7 3.2 2.7 127
0 ... ... 7.4 -2.2 5.2 29800 3.9 0.8 3.1 3.4 3.1 176
0 ... ... 6.8 -2 4.8 29900 4.4 0.9 3.5 3.8 3.5 34
35 ... ... 6.2 -1.9 4.3 30000 4.9 1 3.9 4.3 4 1166
0 ... ... 5.7 -1.8 3.9 30100 5.5 1.1 4.4 ... ... 0
1 ... ... 5.2 -1.7 3.5 30200 6.1 1.2 4.9 ... ... 0
0 4.7 4.2 4.8 -1.7 3.2 30300 6.7 1.3 5.5 ... ... 10
0 ... ... 4.4 -1.6 2.8 30400 7.4 1.4 6.1 ... ... 0
1177 3.8 3.3 4 -1.5 2.5 30500 8.1 1.5 6.7 7.7 7.7 779
11 ... ... 3.6 -1.4 2.2 30600 8.8 1.5 7.3 ... ... 0
22 ... ... 3.3 -1.3 2 30700 9.6 1.6 8 ... ... 0
178 ... ... 3 -1.2 1.8 30800 10.4 1.8 8.6 ... ... 0
0 ... ... 2.7 -1.1 1.6 30900 11.2 1.8 9.4 ... ... 0
2377 2.2 2.2 2.4 -1 1.4 31000 12 1.9 10.1 ... ... 527
175 ... ... 2.2 -0.9 1.3 31100 12.8 2 10.9 ... ... 0
3 ... ... 2 -0.9 1.1 31200 13.7 2.1 11.7 ... ... 0
50 ... ... 1.8 -0.8 1 31300 14.6 2.1 12.5 ... ... 3
0 ... ... 1.6 -0.7 0.9 31400 15.5 2.2 13.3 ... ... 0
1727 ... ... 1.5 -0.7 0.8 31500 16.4 2.3 14.1 ... ... 315
337 ... ... 1.3 -0.6 0.7 31600 17.3 2.4 15 ... ... 0
0 0.7 0.7 1.2 -0.6 0.7 31700 18.2 2.4 15.9 ... ... 0
195 ... ... 1.1 -0.5 0.6 31800 19.2 2.4 16.8 ... ... 0
3 ... ... 1 -0.4 0.6 31900 20.1 2.5 17.7 ... ... 0
871 0.9 0.9 0.9 -0.4 0.5 32000 21.1 2.5 18.6 ... ... 200
0 ... ... 0.8 -0.4 0.5 32100 22 2.6 19.5 ... ... 0
0 ... ... 0.7 -0.3 0.4 32200 23 2.6 20.4 ... ... 0
341 0.6 0.5 0.6 -0.2 0.4 32500 25.9 2.7 23.2 ... ... 9
5441 0.3 0.3 0.4 -0.2 0.3 33000 30.8 2.8 28.1 ... ... 0
6 ... ... 0.3 -0.1 0.2 33500 35.8 2.8 33 ... ... 2
49 ... ... 0.2 -0.1 0.2 34000 40.7 2.9 37.9 ... ... 0
201 ... ... 0.2 -0.1 0.1 34500 45.7 2.9 42.8 ... ... 0
7 ... ... 0.2 -0.1 0.1 35000 50.7 2.9 47.8 ... ... 0
5 ... ... 0.1 0 0.1 35500 55.7 2.9 52.8 ... ... 0
0 ... ... 0.1 -0.1 0.1 36000 60.6 2.9 57.8 ... ... 0
0 ... ... 0.1 -0.1 0.1 36500 65.6 2.9 62.7 ... ... 1
5 ... ... 0.1 -0.1 0.1 37000 70.6 2.9 67.7 ... ... 0
0 ... ... 0.1 0 0.1 37500 75.6 2.9 72.7 ... ... 0
14 ... ... 0.1 0 0.1 38000 80.6 2.9 77.7 ... ... 0
2 ... ... 0.1 0 0.1 38500 85.6 2.9 82.7 ... ... 0
100 ... ... 0.1 0 0.1 39000 90.6 2.9 87.7 ... ... 0
22 ... ... 0.1 0 0.1 40000 100.6 2.9 97.7 ... ... 0
0 ... ... 0.1 0 0.1 41000 110.6 2.9 107.7 ... ... 0
6 ... ... 0.1 0 0.1 42000 120.6 2.9 117.7 ... ... 0
0 ... ... 0.1 0 0.1 43000 130.6 2.9 127.7 ... ... 0
0 ... ... 0.1 0 0.1 44000 140.6 2.9 137.7 ... ... 0
0 ... ... 0.1 0 0.1 45000 150.6 2.9 147.7 ... ... 0
0 ... ... 0.1 0 0.1 46000 160.6 2.9 157.7 ... ... 0
0 ... ... 0.1 0 0.1 47000 170.6 2.9 167.7 ... ... 0
0 ... ... 0.1 0 0.1 48000 180.6 2.9 177.7 ... ... 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.