DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 311.5
Expiration Date: 12/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 231 0.5 231.5 8000 0.1 0 0.1 ... ... 0
0 ... ... 221 0.5 221.5 9000 0.1 0 0.1 ... ... 0
0 ... ... 211 0.5 211.5 10000 0.1 0 0.1 ... ... 0
0 ... ... 201 0.5 201.5 11000 0.1 0 0.1 ... ... 0
0 ... ... 191 0.5 191.5 12000 0.1 0 0.1 ... ... 0
0 ... ... 181 0.5 181.5 13000 0.1 0 0.1 ... ... 0
0 ... ... 171 0.5 171.5 14000 0.1 0 0.1 ... ... 0
0 ... ... 161 0.5 161.5 15000 0.1 0 0.1 ... ... 0
0 ... ... ... ... 156.5 15500 0.1 ... ... ... ... 0
0 ... ... 151 0.5 151.5 16000 0.1 0 0.1 ... ... 0
0 ... ... 146 0.5 146.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 141 0.5 141.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 136 0.5 136.5 17500 0.1 0 0.1 ... ... 0
0 ... ... 131 0.5 131.5 18000 0.1 -0.1 0.1 ... ... 0
0 ... ... 126 0.5 126.5 18500 0.1 0 0.1 ... ... 0
0 ... ... 121 0.5 121.5 19000 0.1 0 0.1 ... ... 0
0 ... ... 116 0.5 116.5 19500 0.1 -0.1 0.2 ... ... 0
0 ... ... 111 0.5 111.5 20000 0.2 0 0.2 ... ... 0
0 ... ... 106 0.5 106.5 20500 0.2 0 0.2 ... ... 0
0 ... ... 101 0.5 101.5 21000 0.2 -0.1 0.3 ... ... 0
0 ... ... 96 0.5 96.5 21500 0.3 0 0.3 ... ... 0
0 ... ... 91 0.5 91.5 22000 0.3 0 0.3 ... ... 0
0 ... ... 86 0.5 86.5 22500 0.4 -0.1 0.4 ... ... 0
0 ... ... 81 0.5 81.5 23000 0.5 -0.1 0.5 ... ... 0
0 ... ... 76 0.5 76.5 23500 0.6 -0.1 0.6 ... ... 0
0 ... ... 71.1 0.5 71.6 24000 0.7 -0.1 0.8 ... ... 0
0 ... ... 66.2 0.5 66.7 24500 0.9 -0.1 1 ... ... 0
0 ... ... 61.4 0.5 61.9 25000 1.1 -0.1 1.2 ... ... 0
0 ... ... 56.7 0.4 57.1 25500 1.4 -0.1 1.5 ... ... 0
0 ... ... 52.2 0.4 52.6 26000 1.9 -0.1 2 ... ... 0
0 ... ... 47.8 0.4 48.1 26500 2.4 -0.2 2.6 ... ... 0
0 ... ... 43.6 0.4 43.9 27000 3.2 -0.2 3.3 ... ... 0
0 ... ... 39.6 0.3 39.9 27500 4.1 -0.2 4.3 ... ... 1
0 ... ... 35.9 0.3 36.2 28000 5.3 -0.3 5.6 ... ... 41
0 ... ... 32.5 0.3 32.8 28500 6.8 -0.3 7.1 ... ... 14
0 ... ... 29.4 0.2 29.6 29000 8.6 -0.3 8.9 ... ... 75
0 ... ... 26.6 0.2 26.8 29500 10.6 -0.3 10.9 ... ... 0
0 ... ... 24 0.2 24.2 30000 12.9 -0.3 13.2 ... ... 0
0 ... ... 21.7 0.2 21.8 30500 15.4 -0.4 15.8 ... ... 1
2 ... ... 19.6 0.1 19.7 31000 18.2 -0.4 18.6 ... ... 30
3 ... ... 17.6 0.1 17.7 31500 21.1 -0.5 21.6 ... ... 1
12 ... ... 15.9 0.1 16 32000 24.3 -0.4 24.7 ... ... 0
11 ... ... 14.3 0.1 14.4 32500 27.6 -0.5 28 ... ... 0
36 ... ... 12.9 0.1 12.9 33000 31 -0.5 31.5 ... ... 0
0 ... ... 11.6 0.1 11.6 33500 34.6 -0.5 35.1 ... ... 0
67 ... ... 10.4 0 10.4 34000 38.3 -0.5 38.8 ... ... 0
0 ... ... 9.4 0 9.4 34500 42.2 -0.5 42.7 ... ... 0
0 ... ... 8.5 -0.1 8.4 35000 46.1 -0.6 46.7 ... ... 0
0 ... ... 7.6 -0.1 7.6 35500 50.2 -0.6 50.7 ... ... 0
3 ... ... 6.9 -0.1 6.8 36000 54.4 -0.6 54.9 ... ... 0
2 ... ... 6.2 -0.1 6.1 36500 58.6 -0.6 59.2 ... ... 0
9 ... ... 5.6 -0.1 5.5 37000 63 -0.6 63.5 ... ... 0
13 ... ... 5.1 -0.1 5 37500 67.4 -0.6 67.9 ... ... 0
32 ... ... 4.6 -0.1 4.6 38000 71.8 -0.6 72.4 ... ... 0
0 ... ... 4.2 -0.1 4.2 38500 76.4 -0.6 76.9 ... ... 0
0 ... ... 3.9 -0.1 3.8 39000 81 -0.6 81.5 ... ... 0
0 ... ... 3.6 -0.1 3.5 39500 85.6 -0.6 86.2 ... ... 0
34 ... ... 3.3 -0.1 3.2 40000 90.3 -0.6 90.9 ... ... 0
0 ... ... 3 -0.1 2.9 40500 95 -0.6 95.6 ... ... 0
0 ... ... 2.8 -0.1 2.7 41000 99.8 -0.6 100.3 ... ... 0
0 ... ... 2.6 -0.1 2.5 41500 104.6 -0.6 105.1 ... ... 0
0 ... ... 2.4 -0.1 2.3 42000 109.4 -0.6 109.9 ... ... 0
0 ... ... 2.2 -0.1 2.2 42500 114.2 -0.5 114.7 ... ... 0
0 ... ... 2.1 -0.1 2 43000 119.1 -0.5 119.6 ... ... 0
0 ... ... 1.9 0 1.9 43500 123.9 -0.6 124.5 ... ... 0
0 ... ... 1.8 -0.1 1.8 44000 128.8 -0.6 129.4 ... ... 0
0 ... ... 1.7 -0.1 1.7 44500 133.8 -0.5 134.3 ... ... 0
0 ... ... 1.6 -0.1 1.6 45000 138.7 -0.5 139.2 ... ... 0
0 ... ... 1.5 -0.1 1.5 45500 143.6 -0.5 144.1 ... ... 0
0 ... ... 1.4 0 1.4 46000 148.6 -0.5 149.1 ... ... 0
0 ... ... 1.4 -0.1 1.3 46500 153.6 -0.5 154.1 ... ... 0
0 ... ... 1.3 0 1.3 47000 158.5 -0.5 159 ... ... 0
0 ... ... 1.2 -0.1 1.1 48000 168.5 -0.5 169 ... ... 0
0 ... ... 1 0 1 49000 178.5 -0.5 179 ... ... 0
0 ... ... 1 0 1 50000 188.5 -0.5 189 ... ... 0
0 ... ... 0.9 0 0.9 51000 198.5 -0.5 199 ... ... 0
0 ... ... 0.8 0 0.8 52000 208.5 -0.5 209 ... ... 0
0 ... ... 0.7 0 0.7 53000 218.5 -0.5 219 ... ... 0
0 ... ... 0.7 0 0.7 54000 228.5 -0.5 229 ... ... 0
0 ... ... 0.6 0 0.6 55000 238.5 -0.5 239 ... ... 0
0 ... ... 0.6 0 0.6 56000 248.5 -0.5 249 ... ... 0
0 ... ... 0.5 0 0.5 57000 258.5 -0.5 259 ... ... 0
0 ... ... 0.5 -0.1 0.5 58000 268.5 -0.5 269 ... ... 0
0 ... ... 0.5 0 0.5 59000 278.5 -0.5 279 ... ... 0
0 ... ... 0.4 0 0.4 60000 288.5 -0.5 289 ... ... 0
0 ... ... 0.4 0 0.4 61000 298.5 -0.5 299 ... ... 0
0 ... ... 0.4 -0.1 0.4 62000 308.5 -0.5 309 ... ... 0
0 ... ... 0.4 0 0.4 63000 318.5 -0.5 319 ... ... 0
0 ... ... 0.4 0 0.4 64000 328.5 -0.5 329 ... ... 0
0 ... ... 0.4 -0.1 0.3 65000 338.5 -0.5 339 ... ... 0
0 ... ... 0.4 -0.1 0.3 66000 348.5 -0.5 349 ... ... 0
0 ... ... 0.3 0 0.3 67000 358.5 -0.5 359 ... ... 0
0 ... ... 0.3 -0.1 0.3 68000 368.5 -0.5 369 ... ... 0
0 ... ... 0.3 0 0.3 69000 378.5 -0.5 379 ... ... 0
0 ... ... 0.3 0 0.3 70000 388.5 -0.5 389 ... ... 0
0 ... ... 0.3 -0.1 0.2 71000 398.5 -0.5 399 ... ... 0
0 ... ... 0.2 0 0.2 72000 408.5 -0.5 409 ... ... 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.