DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 320.1
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 174.2 0 174.2 14500 0.1 0 0.1 ... ... 0
0 ... ... 169.2 0 169.2 15000 0.1 0 0.1 ... ... 0
0 ... ... 164.2 0 164.2 15500 0.1 0 0.1 ... ... 0
0 ... ... 159.2 0 159.2 16000 0.1 0 0.1 ... ... 0
0 ... ... 154.2 0 154.2 16500 0.1 0 0.1 ... ... 0
0 ... ... 149.2 0 149.2 17000 0.1 0 0.1 ... ... 0
0 ... ... 144.2 0 144.2 17500 0.1 0 0.1 ... ... 0
0 ... ... 139.2 0 139.2 18000 0.1 0 0.1 ... ... 0
0 ... ... 134.2 0 134.2 18500 0.1 0 0.1 ... ... 0
0 ... ... 129.2 0 129.2 19000 0.1 0 0.1 ... ... 0
0 ... ... 124.2 0 124.2 19500 0.1 0 0.1 ... ... 0
0 ... ... 119.2 0 119.2 20000 0.1 0 0.1 ... ... 72
0 ... ... 109.2 0 109.2 21000 0.1 0 0.1 ... ... 0
0 ... ... 99.2 0 99.2 22000 0.1 0 0.1 ... ... 6
0 ... ... 94.2 0 94.2 22500 0.1 0 0.1 ... ... 0
0 ... ... 89.2 0 89.2 23000 0.1 0 0.1 ... ... 121
0 ... ... 84.2 0 84.2 23500 0.1 0 0.1 ... ... 47
0 ... ... 79.2 0 79.2 24000 0.1 0 0.1 ... ... 54
0 ... ... 74.2 0 74.2 24500 0.1 0 0.1 ... ... 93
0 ... ... 69.2 0 69.2 25000 0.1 0 0.1 ... ... 1001
0 ... ... 64.2 0 64.2 25500 0.1 0 0.1 ... ... 170
2 ... ... 59.3 0 59.3 26000 0.1 -0.1 0.2 0.1 0.1 225
0 ... ... 54.3 0 54.3 26500 0.2 0 0.2 ... ... 1870
13 ... ... 49.4 0 49.4 27000 0.3 0 0.3 ... ... 1461
1661 ... ... 44.4 0 44.4 27500 0.3 0 0.3 ... ... 1995
3207 ... ... 39.6 0 39.6 28000 0.5 0 0.5 ... ... 1936
2438 ... ... 34.8 0 34.8 28500 0.6 0 0.6 ... ... 4076
2736 ... ... 30.1 0 30.1 29000 0.8 -0.2 1 0.8 0.8 6871
2246 ... ... 25.6 0 25.6 29500 1.3 -0.2 1.4 1.5 1.2 3756
160 ... ... 24.7 0 24.7 29600 1.4 -0.2 1.6 1.7 1.4 772
3658 ... ... 21.3 0 21.3 30000 1.8 -0.4 2.2 2.3 1.8 4657
0 ... ... ... ... ... 30400 3.3 ... ... 3.3 3.3 0
1603 ... ... 17.4 0 17.4 30500 2.9 -0.4 3.3 3.5 2.9 7479
176 ... ... 16.7 0 16.7 30600 3.8 0.3 3.6 3.8 3.8 1173
0 ... ... ... ... ... 30700 ... ... ... ... ... 0
0 ... ... ... ... ... 30800 ... ... ... ... ... 0
0 ... ... ... ... ... 30900 ... ... ... ... ... 0
2254 ... ... 14 0 14 31000 5.2 0.4 4.8 5.2 5.1 9074
0 ... ... ... ... ... 31100 ... ... ... ... ... 0
0 ... ... ... ... ... 31200 ... ... ... ... ... 0
0 ... ... ... ... ... 31300 ... ... ... ... ... 0
0 ... ... ... ... ... 31400 ... ... ... ... ... 0
1796 ... ... 10.9 0 10.9 31500 6.1 -0.6 6.7 7.2 6.1 5755
0 ... ... ... ... ... 31600 ... ... ... ... ... 0
0 ... ... ... ... ... 31700 ... ... ... ... ... 0
0 ... ... ... ... ... 31800 ... ... ... ... ... 0
0 ... ... ... ... ... 31900 ... ... ... ... ... 0
2995 ... ... 8.3 0 8.3 32000 8.9 -0.2 9.1 10 8.9 3011
0 ... ... ... ... ... 32100 ... ... ... ... ... 0
0 ... ... ... ... ... 32200 ... ... ... ... ... 0
0 ... ... ... ... ... 32300 ... ... ... ... ... 0
0 ... ... ... ... ... 32400 ... ... ... ... ... 0
2572 ... ... 6.3 0 6.3 32500 12.1 0 12.1 ... ... 1181
0 ... ... ... ... ... 32600 ... ... ... ... ... 0
0 ... ... ... ... ... 32700 ... ... ... ... ... 0
0 ... ... ... ... ... 32800 ... ... ... ... ... 0
0 4.6 4.6 ... ... 4.6 32900 ... ... ... ... ... 0
5397 4.4 4.2 4.7 -0.5 4.2 33000 15.4 0 15.4 ... ... 398
0 ... ... ... ... ... 33100 ... ... ... ... ... 0
0 3.9 3.9 ... ... 3.9 33200 ... ... ... ... ... 0
0 ... ... ... ... ... 33300 ... ... ... ... ... 0
0 3.6 3.6 ... ... 3.6 33400 ... ... ... ... ... 0
1849 3.2 3.2 3.5 -0.3 3.2 33500 19.2 0 19.2 ... ... 46
2811 2.4 2.4 2.6 -0.2 2.4 34000 23.3 0 23.3 ... ... 1
1586 ... ... 1.9 0 1.9 34500 27.7 0 27.7 ... ... 2
1287 ... ... 1.5 0 1.5 35000 32.2 0 32.2 ... ... 79
281 ... ... 1.2 0 1.2 35500 36.9 0 36.9 ... ... 3
1070 ... ... 0.9 0 0.9 36000 41.6 0 41.6 ... ... 1
135 ... ... 0.7 0 0.7 36500 46.4 0 46.4 ... ... 0
182 ... ... 0.6 0 0.6 37000 51.3 0 51.3 ... ... 0
115 ... ... 0.5 0 0.5 37500 56.2 0 56.2 ... ... 0
55 ... ... 0.4 0 0.4 38000 61.1 0 61.1 ... ... 0
10 ... ... 0.4 0 0.4 38500 66 0 66 ... ... 0
61 ... ... 0.3 0 0.3 39000 71 0 71 ... ... 981
0 ... ... 0.3 0 0.3 39500 76 0 76 ... ... 0
27 ... ... 0.3 0 0.3 40000 80.9 0 80.9 ... ... 0
10 0.2 0.2 0.2 -0.1 0.2 41000 90.9 0 90.9 ... ... 0
79 ... ... 0.2 0 0.2 42000 100.9 0 100.9 ... ... 0
143 ... ... 0.2 0 0.2 43000 110.8 0 110.8 ... ... 0
393 0.1 0.1 0.2 -0.1 0.1 44000 120.8 0 120.8 ... ... 0
34 ... ... 0.1 0 0.1 45000 130.8 0 130.8 ... ... 0
143 ... ... 0.1 0 0.1 46000 140.8 0 140.8 ... ... 0
1 ... ... 0.1 0 0.1 47000 150.8 0 150.8 ... ... 0
14 ... ... 0.1 0 0.1 48000 160.8 0 160.8 ... ... 0
77 ... ... 0.1 0 0.1 49000 170.8 0 170.8 ... ... 0
33 ... ... 0.1 0 0.1 50000 180.8 0 180.8 ... ... 0
436 ... ... 0.1 0 0.1 51000 190.8 0 190.8 ... ... 0
27 ... ... 0.1 0 0.1 52000 200.8 0 200.8 ... ... 0
124 ... ... 0.1 0 0.1 53000 210.8 0 210.8 ... ... 0
73 ... ... 0.1 0 0.1 54000 220.8 0 220.8 ... ... 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.