DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 292.7
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 122.4 0 122.4 17000 0.1 0 0.1 ... ... 0
0 ... ... 112.4 0 112.4 18000 0.1 0 0.1 ... ... 0
0 ... ... 102.4 0 102.4 19000 0.1 0 0.1 ... ... 0
0 ... ... 92.4 0 92.4 20000 0.1 0 0.1 ... ... 0
0 ... ... 82.4 0 82.4 21000 0.1 0 0.1 ... ... 0
0 ... ... 72.4 0 72.4 22000 0.1 0 0.1 ... ... 0
0 ... ... 67.4 0 67.4 22500 0.1 0 0.1 ... ... 0
0 ... ... 62.4 0 62.4 23000 0.1 0 0.1 ... ... 0
0 ... ... 57.4 0 57.4 23500 0.1 0 0.1 ... ... 3
0 ... ... 52.4 0 52.4 24000 0.1 0 0.1 ... ... 0
0 ... ... 47.4 0 47.4 24500 0.1 0 0.1 ... ... 10
2 ... ... 42.4 0 42.4 25000 0.1 0 0.1 ... ... 148
1 ... ... 37.4 0 37.4 25500 0.1 0 0.1 ... ... 252
0 ... ... 32.4 0 32.4 26000 0.1 0 0.1 ... ... 3595
0 ... ... 31.4 0 31.4 26100 0.1 0 0.1 ... ... 36
0 ... ... 30.4 0 30.4 26200 0.1 0 0.1 ... ... 275
0 ... ... 29.4 0 29.4 26300 0.1 0 0.1 ... ... 281
0 ... ... 28.4 0 28.4 26400 0.1 0 0.1 ... ... 388
1 ... ... 27.4 0 27.4 26500 0.1 0 0.1 ... ... 699
0 ... ... 26.4 0 26.4 26600 0.1 0 0.1 ... ... 412
1 ... ... 25.4 0 25.4 26700 0.1 0 0.1 ... ... 494
1 ... ... 24.4 0 24.4 26800 0.1 0 0.1 ... ... 326
0 ... ... 23.4 0 23.4 26900 0.1 0 0.1 ... ... 367
54 ... ... 22.4 0 22.4 27000 0.1 0 0.1 ... ... 2520
0 ... ... 21.4 0 21.4 27100 0.1 0 0.1 ... ... 501
26 ... ... 20.4 0 20.4 27200 0.1 0 0.1 ... ... 545
5 ... ... 19.4 0 19.4 27300 0.1 0 0.1 ... ... 386
0 ... ... 18.4 0 18.4 27400 0.1 0 0.1 ... ... 466
1947 18.5 18.5 17.4 1.2 18.5 27500 0.1 0 0.1 ... ... 1414
37 ... ... 16.4 0 16.4 27600 0.1 0 0.1 ... ... 1054
369 ... ... 15.4 0 15.4 27700 0.1 0 0.1 ... ... 300
144 ... ... 14.4 0 14.4 27800 0.1 0 0.1 ... ... 355
175 ... ... 13.4 0 13.4 27900 0.1 0 0.1 ... ... 337
3044 ... ... 12.4 0 12.4 28000 0.1 0 0.1 ... ... 956
78 ... ... 11.4 0 11.4 28100 0.1 0 0.1 ... ... 200
1055 ... ... 10.4 0 10.4 28200 0.1 0 0.1 ... ... 308
128 ... ... 9.4 0 9.4 28300 0.1 0 0.1 ... ... 208
219 ... ... 8.4 0 8.4 28400 0.1 0 0.1 ... ... 152
956 ... ... 7.4 0 7.4 28500 0.1 -0.1 0.1 0.1 0.1 4823
499 ... ... 6.5 0 6.5 28600 0.2 0 0.2 ... ... 154
84 ... ... 5.5 0 5.5 28700 0.2 0 0.2 ... ... 108
360 ... ... 4.5 0 4.5 28800 0.2 0 0.2 ... ... 614
50 ... ... 3.6 0 3.6 28900 0.3 0 0.3 ... ... 1190
1146 ... ... 2.7 0 2.7 29000 0.4 0 0.4 ... ... 3577
81 ... ... 1.9 0 1.9 29100 0.7 0 0.7 ... ... 23
80 1.5 1.5 1.3 0.2 1.5 29200 0.5 -0.6 1.1 0.8 0.5 5
35 1 1 0.9 0.1 1 29300 1 -0.6 1.6 1.1 0.9 0
135 0.9 0.8 0.7 0.1 0.8 29400 2.5 0.2 2.4 2.5 1 0
3012 0.8 0.3 0.5 -0.2 0.4 29500 3.2 0 3.2 ... ... 25
59 ... ... 0.4 0 0.4 29600 4.1 0 4.1 ... ... 0
98 ... ... 0.3 0 0.3 29700 5 0 5 ... ... 0
41 ... ... 0.3 0 0.3 29800 6 0 6 ... ... 0
98 ... ... 0.2 0 0.2 29900 6.9 0 6.9 ... ... 0
3191 0.2 0.2 0.2 -0.1 0.2 30000 7.9 0 7.9 ... ... 11
280 ... ... 0.2 0 0.2 30100 8.9 0 8.9 ... ... 0
50 ... ... 0.2 0 0.2 30200 9.9 0 9.9 ... ... 0
0 ... ... 0.1 0 0.1 30300 10.8 0 10.8 ... ... 0
0 ... ... 0.1 0 0.1 30400 11.8 0 11.8 ... ... 0
829 ... ... 0.1 0 0.1 30500 12.8 0 12.8 ... ... 11
0 ... ... ... ... ... 30600 ... ... ... ... ... 0
538 ... ... 0.1 0 0.1 31000 17.8 0 17.8 ... ... 10
132 ... ... 0.1 0 0.1 31500 22.8 0 22.8 ... ... 0
26 ... ... 0.1 0 0.1 32000 27.8 0 27.8 ... ... 7
34 ... ... 0.1 0 0.1 32500 32.8 0 32.8 ... ... 0
22 ... ... 0.1 0 0.1 33000 37.8 0 37.8 ... ... 0
75 ... ... 0.1 0 0.1 33500 42.8 0 42.8 ... ... 0
0 ... ... 0.1 0 0.1 34000 47.8 0 47.8 ... ... 0
23 ... ... 0.1 0 0.1 34500 52.8 0 52.8 ... ... 0
106 ... ... 0.1 0 0.1 35000 57.8 0 57.8 ... ... 0
58 ... ... 0.1 0 0.1 36000 67.8 0 67.8 ... ... 0
0 ... ... 0.1 0 0.1 37000 77.8 0 77.8 ... ... 0
26 ... ... 0.1 0 0.1 38000 87.8 0 87.8 ... ... 0
0 ... ... 0.1 0 0.1 39000 97.8 0 97.8 ... ... 0
0 ... ... 0.1 0 0.1 40000 107.8 0 107.8 ... ... 0
0 ... ... 0.1 0 0.1 41000 117.8 0 117.8 ... ... 0
0 ... ... 0.1 0 0.1 42000 127.8 0 127.8 ... ... 0
0 ... ... 0.1 0 0.1 43000 137.8 0 137.8 ... ... 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.