DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 298.2
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 ... ... 157.4 -4.2 153.2 14500 0.1 0 0.1 ... ... 0
0 ... ... 152.4 -4.2 148.2 15000 0.1 0 0.1 ... ... 0
0 ... ... 147.4 -4.2 143.2 15500 0.1 0 0.1 ... ... 0
0 ... ... 142.4 -4.2 138.2 16000 0.1 0 0.1 ... ... 0
0 ... ... 137.4 -4.2 133.2 16500 0.1 0 0.1 ... ... 0
0 ... ... 132.4 -4.2 128.2 17000 0.1 0 0.1 ... ... 0
0 ... ... 127.4 -4.2 123.2 17500 0.1 0 0.1 ... ... 0
0 ... ... 122.4 -4.2 118.2 18000 0.1 0 0.1 ... ... 0
0 ... ... 117.4 -4.2 113.2 18500 0.1 0 0.1 ... ... 0
0 ... ... 112.4 -4.2 108.2 19000 0.1 0 0.1 ... ... 0
0 ... ... 107.4 -4.2 103.2 19500 0.1 0 0.1 ... ... 90
0 ... ... 102.4 -4.2 98.2 20000 0.1 0 0.1 ... ... 82
0 ... ... 92.4 -4.2 88.2 21000 0.1 0 0.1 ... ... 15
0 ... ... 82.4 -4.2 78.2 22000 0.1 0 0.1 ... ... 6
0 ... ... 77.4 -4.2 73.2 22500 0.1 0 0.1 ... ... 0
0 ... ... 72.4 -4.2 68.2 23000 0.1 0 0.1 ... ... 141
0 ... ... 67.4 -4.2 63.2 23500 0.1 0 0.1 ... ... 87
2 ... ... 62.4 -4.2 58.2 24000 0.1 0 0.1 ... ... 199
0 ... ... 57.4 -4.2 53.3 24500 0.1 0 0.1 ... ... 93
0 ... ... 52.4 -4.2 48.3 25000 0.1 0 0.1 ... ... 911
0 ... ... 47.5 -4.2 43.3 25500 0.1 0 0.1 ... ... 125
2 ... ... 42.5 -4.3 38.2 26000 0.1 0 0.1 ... ... 236
0 ... ... 37.5 -4.2 33.3 26500 0.1 0.1 0.1 ... ... 1590
14 ... ... 32.5 -4.2 28.3 27000 0.1 0 0.1 ... ... 1074
1501 ... ... 27.5 -4.2 23.3 27500 0.2 0.1 0.1 ... ... 1737
3150 18.8 18.8 22.5 -4.1 18.4 28000 0.2 0.1 0.1 0.1 0.1 2380
2343 ... ... 17.6 -4.1 13.5 28500 0.3 0.1 0.2 0.3 0.3 3848
0 ... ... 16.6 -4.1 12.6 28600 0.4 0.2 0.2 ... ... 0
0 ... ... 15.6 -4 11.6 28700 0.4 0.2 0.3 ... ... 22
0 ... ... 14.7 -4 10.7 28800 0.5 0.2 0.3 0.5 0.4 14
0 ... ... 13.7 -4 9.7 28900 0.5 0.2 0.3 ... ... 19
2549 9 9 12.8 -4 8.8 29000 0.6 0.3 0.4 ... ... 4832
0 8.2 8.2 11.8 -3.9 8 29100 0.8 0.4 0.4 ... ... 35
0 ... ... 10.9 -3.8 7.1 29200 0.9 0.4 0.5 ... ... 78
0 ... ... 10 -3.7 6.3 29300 1.1 0.5 0.6 ... ... 58
0 ... ... 9.1 -3.6 5.5 29400 1.3 0.6 0.7 ... ... 90
2206 ... ... 8.2 -3.4 4.8 29500 1.6 0.8 0.8 1.3 1.3 3453
170 ... ... 7.4 -3.3 4.2 29600 2 1 1 1.8 1.7 953
10 3.6 3.6 6.6 -3.1 3.6 29700 2.4 1.2 1.2 2 2 556
2 ... ... 5.8 -2.8 3 29800 2.8 1.4 1.5 ... ... 48
13 ... ... 5.1 -2.6 2.6 29900 3.4 1.7 1.7 ... ... 9
2993 2.3 2.3 4.5 -2.4 2.1 30000 3.9 1.9 2.1 3.7 2.2 3841
13 1.9 1.9 3.9 -2.1 1.8 30100 4.6 2.1 2.5 ... ... 182
8 ... ... 3.3 -1.9 1.5 30200 5.3 2.4 2.9 ... ... 163
33 1.7 1.4 2.8 -1.6 1.2 30300 6 2.6 3.4 ... ... 250
36 1.2 1 2.4 -1.4 1 30400 6.8 2.8 4 ... ... 392
4186 0.9 0.8 2 -1.2 0.8 30500 7.6 3 4.6 7.1 5 5761
228 ... ... 1.7 -1 0.7 30600 8.5 3.2 5.3 8.1 7 1052
44 ... ... 1.4 -0.9 0.6 30700 9.4 3.4 6 ... ... 310
833 ... ... 1.2 -0.7 0.5 30800 10.3 3.5 6.8 ... ... 344
22 ... ... 0.9 -0.5 0.4 30900 11.2 3.7 7.5 ... ... 293
4654 1 0.3 0.8 -0.4 0.4 31000 12.2 3.8 8.4 11 10.2 5424
32 ... ... 0.6 -0.3 0.3 31100 13.1 3.9 9.2 ... ... 293
44 ... ... 0.5 -0.3 0.3 31200 14.1 4 10.1 ... ... 279
28 ... ... 0.4 -0.2 0.3 31300 15.1 4.1 11 ... ... 273
218 ... ... 0.4 -0.2 0.2 31400 16 4.1 12 ... ... 218
3398 0.2 0.2 0.3 -0.1 0.2 31500 17 4.2 12.9 ... ... 3553
225 ... ... 0.3 -0.1 0.2 31600 18 4.2 13.8 ... ... 77
57 ... ... 0.2 -0.1 0.2 31700 19 4.2 14.8 ... ... 5
858 ... ... 0.2 -0.1 0.2 31800 20 4.2 15.8 ... ... 1
62 ... ... 0.2 0 0.2 31900 20.9 4.2 16.8 ... ... 37
3537 0.2 0.2 0.2 0 0.2 32000 21.9 4.2 17.8 19 19 2810
144 0.2 0.2 0.2 -0.1 0.1 32100 22.9 4.2 18.7 ... ... 17
191 ... ... 0.1 0 0.1 32200 23.9 4.2 19.7 ... ... 1
67 ... ... 0.1 0 0.1 32300 24.9 4.2 20.7 ... ... 10
75 ... ... 0.1 0 0.1 32400 25.9 4.2 21.7 ... ... 10
2925 0.1 0.1 0.1 0 0.1 32500 26.9 4.2 22.7 ... ... 1236
785 ... ... 0.1 0 0.1 32600 27.9 4.2 23.7 ... ... 2
178 ... ... 0.1 0 0.1 32700 28.9 4.2 24.7 ... ... 0
56 ... ... 0.1 -0.1 0.1 32800 29.9 4.2 25.7 ... ... 0
28 ... ... 0.1 -0.1 0.1 32900 30.9 4.2 26.7 ... ... 0
5538 ... ... 0.1 -0.1 0.1 33000 31.9 4.2 27.7 ... ... 397
31 ... ... 0.1 -0.1 0.1 33100 32.9 4.2 28.7 ... ... 0
168 ... ... 0.1 0 0.1 33200 33.9 4.2 29.7 ... ... 0
19 ... ... 0.1 0 0.1 33300 34.9 4.2 30.7 ... ... 0
36 ... ... 0.1 0 0.1 33400 35.9 4.2 31.7 ... ... 0
2084 ... ... 0.1 0 0.1 33500 36.9 4.2 32.7 ... ... 87
22 ... ... 0.1 0 0.1 33600 37.9 4.2 33.7 37.6 37.6 0
1652 ... ... 0.1 0 0.1 34000 41.9 4.2 37.7 ... ... 1
1641 ... ... 0.1 0 0.1 34500 46.9 4.2 42.7 ... ... 2
1394 ... ... 0.1 0 0.1 35000 51.9 4.2 47.7 ... ... 77
291 ... ... 0.1 0 0.1 35500 56.8 4.2 52.6 ... ... 0
877 ... ... 0.1 0 0.1 36000 61.8 4.2 57.6 ... ... 1
142 ... ... 0.1 0 0.1 36500 66.8 4.2 62.6 ... ... 0
174 ... ... 0.1 0 0.1 37000 71.8 4.2 67.6 ... ... 0
185 ... ... 0.1 0 0.1 37500 76.8 4.2 72.6 ... ... 0
81 ... ... 0.1 0 0.1 38000 81.8 4.2 77.6 ... ... 0
10 ... ... 0.1 0 0.1 38500 86.8 4.2 82.6 ... ... 0
61 ... ... 0.1 0 0.1 39000 91.8 4.2 87.6 ... ... 166
8 ... ... 0.1 0 0.1 39500 96.8 4.2 92.6 ... ... 0
67 ... ... 0.1 0 0.1 40000 101.8 4.2 97.6 ... ... 0
26 ... ... 0.1 0 0.1 41000 111.8 4.2 107.6 ... ... 0
79 ... ... 0.1 0 0.1 42000 121.8 4.2 117.6 ... ... 0
143 ... ... 0.1 0 0.1 43000 131.8 4.2 127.6 ... ... 0
393 ... ... 0.1 0 0.1 44000 141.8 4.2 137.6 ... ... 0
34 ... ... 0.1 0 0.1 45000 151.8 4.2 147.6 ... ... 0
143 ... ... 0.1 0 0.1 46000 161.8 4.2 157.6 ... ... 0
1 ... ... 0.1 0 0.1 47000 171.8 4.2 167.6 ... ... 0
13 ... ... 0.1 0 0.1 48000 181.8 4.2 177.6 ... ... 0
69 ... ... 0.1 0 0.1 49000 191.8 4.2 187.6 ... ... 0
33 ... ... 0.1 0 0.1 50000 201.8 4.2 197.6 ... ... 0
486 ... ... 0.1 0 0.1 51000 211.8 4.2 207.6 ... ... 0
27 ... ... 0.1 0 0.1 52000 221.8 4.2 217.6 ... ... 0
124 ... ... 0.1 0 0.1 53000 231.8 4.2 227.6 ... ... 0
73 ... ... 0.1 0 0.1 54000 241.8 4.2 237.6 ... ... 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.