DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 275.8
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 135.6 0.2 135.8 14000 0.1 0 0.1 ... ... 0
0 ... ... 130.6 0.2 130.8 14500 0.1 0 0.1 ... ... 0
0 ... ... 125.6 0.2 125.8 15000 0.1 0 0.1 ... ... 0
0 ... ... 120.6 0.2 120.8 15500 0.1 0 0.1 ... ... 0
0 ... ... 115.6 0.2 115.8 16000 0.1 0 0.1 ... ... 0
0 ... ... 110.6 0.2 110.8 16500 0.1 0 0.1 ... ... 0
0 ... ... 105.6 0.2 105.8 17000 0.1 0 0.1 ... ... 0
0 ... ... 100.6 0.2 100.8 17500 0.1 0 0.1 ... ... 0
0 ... ... 95.6 0.2 95.8 18000 0.1 0 0.1 ... ... 0
0 ... ... 90.6 0.2 90.8 18500 0.1 0 0.1 ... ... 0
0 ... ... 85.6 0.2 85.8 19000 0.1 0 0.1 ... ... 0
0 ... ... 80.6 0.2 80.8 19500 0.1 0 0.1 ... ... 0
0 ... ... 75.6 0.2 75.8 20000 0.1 0 0.1 ... ... 0
0 ... ... 70.6 0.2 70.8 20500 0.1 0 0.1 ... ... 0
0 ... ... 65.6 0.2 65.8 21000 0.1 0 0.1 ... ... 10
0 ... ... 60.6 0.2 60.8 21500 0.1 0 0.1 ... ... 0
0 ... ... 55.6 0.2 55.8 22000 0.1 0 0.1 ... ... 0
0 ... ... 50.6 0.2 50.8 22500 0.1 0 0.1 ... ... 81
0 ... ... 45.6 0.2 45.8 23000 0.1 0 0.1 ... ... 0
0 ... ... 40.6 0.2 40.8 23500 0.1 0 0.1 ... ... 15
0 ... ... 35.7 0.2 35.8 24000 0.1 -0.1 0.1 ... ... 95
0 ... ... 30.7 0.2 30.9 24500 0.1 -0.1 0.2 ... ... 75
0 ... ... 25.8 0.1 25.9 25000 0.1 -0.2 0.3 ... ... 65
0 ... ... 21.1 -0.1 21 25500 0.2 -0.3 0.5 0.3 0.3 20
1 ... ... 16.5 -0.3 16.2 26000 0.4 -0.5 0.9 0.7 0.7 568
0 ... ... 14.7 -0.4 14.4 26200 0.6 -0.6 1.2 0.9 0.9 0
0 ... ... 13.9 -0.4 13.5 26300 0.7 -0.7 1.3 1 0.8 0
0 ... ... 13.1 -0.5 12.6 26400 0.8 -0.8 1.5 1.2 0.8 0
1 ... ... 12.3 -0.6 11.7 26500 0.9 -0.8 1.7 1.4 1.1 129
0 ... ... 11.5 -0.6 10.9 26600 1.1 -0.9 1.9 1.6 1.6 0
0 ... ... 10.7 -0.7 10 26700 1.3 -0.9 2.2 1.4 1.4 1
4 ... ... 10 -0.8 9.2 26800 1.5 -1 2.4 2.3 2 570
0 ... ... 9.3 -0.9 8.5 26900 1.7 -1 2.7 2.4 1.9 5
0 9.5 9.5 8.6 -0.9 7.8 27000 2 -1.1 3.1 2.7 2.2 743
0 ... ... 8 -1 7.1 27100 2.3 -1.2 3.4 2.5 2.5 10
0 ... ... 7.4 -1 6.4 27200 2.6 -1.2 3.8 3.5 2.9 590
0 ... ... 6.9 -1.1 5.8 27300 3 -1.3 4.3 ... ... 190
0 ... ... 6.3 -1.1 5.2 27400 3.4 -1.3 4.7 4.8 3.8 53
602 6.4 4.4 5.8 -1.1 4.7 27500 3.9 -1.3 5.2 4.9 4 872
131 6 4.1 5.4 -1.2 4.2 27600 4.4 -1.4 5.8 ... ... 50
5 4.4 4.4 4.9 -1.2 3.8 27700 5 -1.4 6.3 ... ... 1
0 5.2 3.4 4.5 -1.2 3.4 27800 5.6 -1.4 6.9 ... ... 35
0 3.1 3.1 4.2 -1.2 3 27900 6.2 -1.4 7.6 ... ... 1
285 4.2 2.6 3.8 -1.2 2.7 28000 6.9 -1.4 8.2 ... ... 4414
30 3 3 3.5 -1.2 2.4 28100 7.6 -1.3 8.9 ... ... 104
20 3 2.2 3.2 -1.1 2.1 28200 8.3 -1.3 9.6 ... ... 7
48 ... ... 2.9 -1 1.9 28300 9.1 -1.3 10.3 ... ... 7
17 2.9 2.9 2.7 -1 1.7 28400 9.9 -1.2 11.1 ... ... 0
816 1.7 1.6 2.5 -1 1.5 28500 10.7 -1.1 11.8 10.6 10.6 1731
11 2 1.9 2.3 -0.9 1.4 28600 11.5 -1.1 12.6 ... ... 0
11 1.5 1.3 2.1 -0.9 1.2 28700 12.4 -1.1 13.5 ... ... 10
44 1.3 1.3 1.9 -0.8 1.1 28800 13.3 -1 14.3 ... ... 0
32 ... ... 1.8 -0.8 1 28900 14.2 -1 15.1 ... ... 0
679 1.8 1 1.6 -0.7 0.9 29000 15.1 -0.9 16 16.5 16.5 3378
59 0.8 0.8 1.5 -0.7 0.8 29100 16 -0.9 16.9 ... ... 0
60 0.9 0.9 1.4 -0.6 0.8 29200 16.9 -0.8 17.7 ... ... 0
10 0.8 0.8 1.3 -0.6 0.7 29300 17.9 -0.8 18.6 ... ... 0
62 0.9 0.9 1.2 -0.5 0.7 29400 18.8 -0.7 19.5 ... ... 0
214 1.1 1.1 1.1 -0.5 0.6 29500 19.8 -0.7 20.4 21.4 21.4 2203
48 ... ... 1 -0.5 0.6 29600 20.7 -0.7 21.4 ... ... 0
66 ... ... 0.9 -0.4 0.5 29700 21.7 -0.6 22.3 ... ... 0
42 ... ... 0.9 -0.4 0.5 29800 22.6 -0.6 23.2 ... ... 0
380 ... ... 0.8 -0.4 0.5 29900 23.6 -0.6 24.2 ... ... 0
2307 0.6 0.6 0.8 -0.4 0.4 30000 24.6 -0.6 25.1 24.9 24.9 2901
20 ... ... 0.7 -0.3 0.4 30100 25.6 -0.5 26.1 ... ... 0
0 ... ... 0.7 -0.3 0.4 30200 26.5 -0.5 27 ... ... 0
1741 ... ... 0.6 -0.3 0.3 30500 29.5 -0.5 29.9 ... ... 12
3243 0.4 0.3 0.5 -0.2 0.3 31000 34.4 -0.4 34.8 35.4 35.4 360
1433 0.2 0.2 0.4 -0.2 0.2 31500 39.4 -0.4 39.7 ... ... 2
2632 ... ... 0.3 -0.1 0.2 32000 44.3 -0.3 44.6 43 43 414
1537 0.2 0.2 0.3 -0.1 0.2 32500 49.3 -0.3 49.6 ... ... 0
2545 0.2 0.2 0.2 -0.1 0.1 33000 54.3 -0.3 54.5 ... ... 4
192 ... ... 0.2 -0.1 0.1 33500 59.3 -0.3 59.5 ... ... 0
1219 ... ... 0.2 -0.1 0.1 34000 64.2 -0.3 64.5 ... ... 4
43 ... ... 0.2 -0.1 0.1 34500 69.2 -0.3 69.5 ... ... 0
2174 ... ... 0.1 -0.1 0.1 35000 74.2 -0.2 74.4 ... ... 0
253 ... ... 0.1 -0.1 0.1 35500 79.2 -0.2 79.4 ... ... 0
858 ... ... 0.1 0 0.1 36000 84.2 -0.2 84.4 ... ... 13
38 ... ... 0.1 0 0.1 36500 89.2 -0.2 89.4 ... ... 0
58 ... ... 0.1 0 0.1 37000 94.2 -0.2 94.4 ... ... 0
116 ... ... 0.1 0 0.1 37500 99.2 -0.2 99.4 ... ... 0
287 ... ... 0.1 0 0.1 38000 104.2 -0.2 104.4 ... ... 0
250 ... ... 0.1 0 0.1 38500 109.2 -0.2 109.4 ... ... 0
145 ... ... 0.1 0 0.1 39000 114.2 -0.2 114.4 ... ... 0
0 ... ... 0.1 0 0.1 39500 119.2 -0.2 119.4 ... ... 0
401 ... ... 0.1 0 0.1 40000 124.2 -0.2 124.4 ... ... 2
0 ... ... 0.1 0 0.1 40500 129.2 -0.2 129.4 ... ... 0
15 ... ... 0.1 0 0.1 41000 134.2 -0.2 134.4 ... ... 0
0 ... ... 0.1 0 0.1 41500 139.2 -0.2 139.4 ... ... 0
1 ... ... 0.1 0 0.1 42000 144.2 -0.2 144.4 ... ... 0
0 ... ... 0.1 0 0.1 42500 149.2 -0.2 149.4 ... ... 0
101 ... ... 0.1 0 0.1 43000 154.2 -0.2 154.4 ... ... 0
0 ... ... 0.1 0 0.1 43500 159.2 -0.2 159.4 ... ... 0
0 ... ... 0.1 0 0.1 44000 164.2 -0.2 164.4 ... ... 0
0 ... ... 0.1 0 0.1 44500 169.2 -0.2 169.4 ... ... 0
0 ... ... 0.1 0 0.1 45000 174.2 -0.2 174.4 ... ... 0
0 ... ... 0.1 0 0.1 46000 184.2 -0.2 184.4 ... ... 0
49 ... ... 0.1 0 0.1 47000 194.2 -0.2 194.4 ... ... 0
0 ... ... 0.1 0 0.1 48000 204.2 -0.2 204.4 ... ... 0
0 ... ... 0.1 0 0.1 49000 214.2 -0.2 214.4 ... ... 0
56 ... ... 0.1 0 0.1 50000 224.2 -0.2 224.4 ... ... 0
53 ... ... 0.1 0 0.1 51000 234.2 -0.2 234.4 ... ... 0
0 ... ... 0.1 0 0.1 52000 244.2 -0.2 244.4 ... ... 0
0 ... ... 0.1 0 0.1 53000 254.2 -0.2 254.4 ... ... 0
0 ... ... 0.1 0 0.1 54000 264.2 -0.2 264.4 ... ... 0
3 ... ... 0.1 0 0.1 55000 274.2 -0.2 274.4 ... ... 0
0 ... ... 0.1 0 0.1 56000 284.2 -0.2 284.4 ... ... 0
0 ... ... 0.1 0 0.1 57000 294.2 -0.2 294.4 ... ... 0
0 ... ... 0.1 0 0.1 58000 304.2 -0.2 304.4 ... ... 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.