DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 290.2
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 142.9 0 142.9 14500 0.1 0 0.1 ... ... 0
0 ... ... 137.9 0 137.9 15000 0.1 0 0.1 ... ... 0
0 ... ... 132.9 0 132.9 15500 0.1 0 0.1 ... ... 0
0 ... ... 127.9 0 127.9 16000 0.1 0 0.1 ... ... 0
0 ... ... 122.9 0 122.9 16500 0.1 0 0.1 ... ... 0
0 ... ... 117.9 0 117.9 17000 0.1 0 0.1 ... ... 0
0 ... ... 112.9 0 112.9 17500 0.1 0 0.1 ... ... 0
0 ... ... 107.9 0 107.9 18000 0.1 0 0.1 ... ... 0
0 ... ... 102.9 0 102.9 18500 0.1 0 0.1 ... ... 0
0 ... ... 97.9 0 97.9 19000 0.1 0 0.1 ... ... 0
0 ... ... 92.9 0 92.9 19500 0.1 0 0.1 ... ... 0
0 ... ... 87.9 0 87.9 20000 0.1 0 0.1 ... ... 0
0 ... ... 82.9 0 82.9 20500 0.1 0 0.1 ... ... 0
0 ... ... 77.9 0 77.9 21000 0.1 0 0.1 ... ... 0
0 ... ... 72.9 0 72.9 21500 0.1 0 0.1 ... ... 0
0 ... ... 67.9 0 67.9 22000 0.1 0 0.1 ... ... 0
0 ... ... 62.9 0 62.9 22500 0.1 0 0.1 ... ... 0
0 ... ... 57.9 0 57.9 23000 0.1 0 0.1 ... ... 60
0 ... ... 52.9 0 52.9 23500 0.1 0 0.1 ... ... 83
0 ... ... 47.9 0 47.9 24000 0.1 0 0.1 ... ... 21
0 ... ... 42.9 0 42.9 24500 0.1 0 0.1 ... ... 11
7 ... ... 38 0 38 25000 0.1 0 0.1 ... ... 200
0 ... ... 33 0 33 25500 0.2 0 0.2 ... ... 19
12 ... ... 28.1 0 28.1 26000 0.3 0 0.3 ... ... 151
0 ... ... 23.3 0 23.3 26500 0.4 -0.1 0.5 0.4 0.4 388
1 ... ... 18.7 0 18.7 27000 0.9 0 0.9 ... ... 1819
0 ... ... 14.5 0 14.5 27500 1.1 -0.6 1.6 1.4 1 1396
1 ... ... 10.8 0 10.8 28000 2.1 -0.8 2.9 2.5 2 7459
38 ... ... 7.7 0 7.7 28500 3.4 -1.4 4.8 3.9 3.4 3456
1236 6.8 5.6 5.3 0.9 6.2 29000 6 -1.4 7.4 6.3 5.3 4381
1530 4.6 4.4 3.6 0.9 4.5 29500 10.7 0 10.7 ... ... 1556
5687 3.8 3.1 2.4 0.7 3.1 30000 12.6 -1.9 14.5 12.6 12.6 3351
1336 2.1 1.9 1.6 0.5 2.1 30500 18.7 0 18.7 ... ... 936
2594 1.7 1.2 1.1 0.3 1.4 31000 23.2 0 23.2 ... ... 1819
923 1.1 1.1 0.8 0.3 1.1 31500 27.8 0 27.8 ... ... 596
2790 0.8 0.6 0.6 0.1 0.6 32000 32.6 0 32.6 ... ... 1996
643 0.5 0.5 0.4 0.1 0.5 32500 37.4 0 37.4 ... ... 569
1632 ... ... 0.3 0 0.3 33000 42.3 0 42.3 ... ... 228
403 ... ... 0.2 0 0.2 33500 47.3 0 47.3 ... ... 325
1582 ... ... 0.2 0 0.2 34000 52.2 0 52.2 ... ... 593
939 ... ... 0.2 0 0.2 34500 57.2 0 57.2 ... ... 272
1190 ... ... 0.1 0 0.1 35000 62.2 0 62.2 ... ... 114
89 ... ... 0.1 0 0.1 35500 67.1 0 67.1 ... ... 7
847 ... ... 0.1 0 0.1 36000 72.1 0 72.1 ... ... 2
55 ... ... 0.1 0 0.1 36500 77.1 0 77.1 ... ... 1
710 ... ... 0.1 0 0.1 37000 82.1 0 82.1 ... ... 1
82 ... ... 0.1 0 0.1 37500 87.1 0 87.1 ... ... 1
174 ... ... 0.1 0 0.1 38000 92.1 0 92.1 ... ... 32
49 ... ... 0.1 0 0.1 38500 97.1 0 97.1 ... ... 2
256 ... ... 0.1 0 0.1 39000 102.1 0 102.1 ... ... 0
44 ... ... 0.1 0 0.1 39500 107.1 0 107.1 ... ... 2
69 ... ... 0.1 0 0.1 40000 112.1 0 112.1 ... ... 22
31 ... ... 0.1 0 0.1 40500 117.1 0 117.1 ... ... 2
865 ... ... 0.1 0 0.1 41000 122.1 0 122.1 ... ... 0
35 ... ... 0.1 0 0.1 41500 127.1 0 127.1 ... ... 0
93 ... ... 0.1 0 0.1 42000 132.1 0 132.1 ... ... 1
0 ... ... 0.1 0 0.1 42500 137.1 0 137.1 ... ... 0
645 ... ... 0.1 0 0.1 43000 142.1 0 142.1 ... ... 0
0 ... ... 0.1 0 0.1 43500 147.1 0 147.1 ... ... 0
368 ... ... 0.1 0 0.1 44000 152.1 0 152.1 ... ... 0
21 ... ... 0.1 0 0.1 44500 157.1 0 157.1 ... ... 1
35 ... ... 0.1 0 0.1 45000 162.1 0 162.1 ... ... 0
0 ... ... 0.1 0 0.1 45500 167.1 0 167.1 ... ... 0
8 ... ... 0.1 0 0.1 46000 172.1 0 172.1 ... ... 0
0 ... ... 0.1 0 0.1 46500 177.1 0 177.1 ... ... 0
9 ... ... 0.1 0 0.1 47000 182.1 0 182.1 ... ... 0
0 ... ... 0.1 0 0.1 47500 187.1 0 187.1 ... ... 0
3 ... ... 0.1 0 0.1 48000 192.1 0 192.1 ... ... 0
0 ... ... 0.1 0 0.1 48500 197.1 0 197.1 ... ... 0
0 ... ... 0.1 0 0.1 49000 202.1 0 202.1 ... ... 0
0 ... ... 0.1 0 0.1 49500 207.1 0 207.1 ... ... 0
0 ... ... 0.1 0 0.1 50000 212.1 0 212.1 ... ... 0
0 ... ... 0.1 0 0.1 50500 217.1 0 217.1 ... ... 0
0 ... ... 0.1 0 0.1 51000 222.1 0 222.1 ... ... 0
0 ... ... 0.1 0 0.1 51500 227.1 0 227.1 ... ... 0
0 ... ... 0.1 0 0.1 52000 232.1 0 232.1 ... ... 0
0 ... ... 0.1 0 0.1 53000 242.1 0 242.1 ... ... 0
0 ... ... 0.1 0 0.1 54000 252.1 0 252.1 ... ... 0
0 ... ... 0.1 0 0.1 55000 262.1 0 262.1 ... ... 0
0 ... ... 0.1 0 0.1 56000 272.1 0 272.1 ... ... 0
0 ... ... 0.1 0 0.1 57000 282.1 0 282.1 ... ... 0
0 ... ... 0.1 0 0.1 58000 292.1 0 292.1 ... ... 0
0 ... ... 0.1 0 0.1 59000 302.1 0 302.1 ... ... 0
0 ... ... 0.1 0 0.1 60000 312.1 0 312.1 ... ... 0
0 ... ... 0.1 0 0.1 61000 322.1 0 322.1 ... ... 0
0 ... ... 0.1 0 0.1 62000 332.1 0 332.1 ... ... 0
0 ... ... 0.1 0 0.1 63000 342.1 0 342.1 ... ... 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.