DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 283
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 138.9 -0.9 138 14500 0.1 0 0.1 ... ... 0
0 ... ... 133.9 -0.9 133 15000 0.1 0 0.1 ... ... 0
0 ... ... 128.9 -0.9 128 15500 0.1 0 0.1 ... ... 0
1 ... ... 123.9 -0.9 123 16000 0.1 0 0.1 ... ... 0
0 ... ... 118.9 -0.9 118 16500 0.1 0 0.1 ... ... 0
0 ... ... 113.9 -0.9 113 17000 0.1 0 0.1 ... ... 0
0 ... ... 108.9 -0.9 108 17500 0.1 0 0.1 ... ... 0
0 ... ... 103.9 -0.9 103 18000 0.1 0 0.1 ... ... 0
0 ... ... 98.9 -0.9 98 18500 0.1 0 0.1 ... ... 0
0 ... ... 93.9 -0.9 93 19000 0.1 0 0.1 ... ... 0
0 ... ... 88.9 -0.9 88 19500 0.1 0 0.1 ... ... 0
0 ... ... 83.9 -0.9 83 20000 0.1 0 0.1 ... ... 0
0 ... ... 73.9 -0.9 73 21000 0.1 0 0.1 ... ... 169
0 ... ... 63.9 -0.9 63 22000 0.1 0 0.1 ... ... 30
0 ... ... 58.9 -0.9 58 22500 0.1 0 0.1 ... ... 0
0 ... ... 53.9 -0.9 53.1 23000 0.1 0 0.1 ... ... 9
0 ... ... 49 -0.9 48.1 23500 0.1 0 0.1 ... ... 2
0 ... ... 44 -0.9 43.1 24000 0.1 0 0.1 ... ... 104
0 ... ... 39 -0.9 38.1 24500 0.1 0 0.1 ... ... 79
2 ... ... 34 -0.9 33.1 25000 0.1 0 0.1 ... ... 275
0 ... ... 29 -0.9 28.1 25500 0.1 0 0.1 ... ... 243
0 ... ... 24 -0.9 23.1 26000 0.1 0 0.1 ... ... 2059
33 ... ... 19 -0.9 18.1 26500 0.1 0 0.1 ... ... 2552
9 ... ... 18 -0.9 17.1 26600 0.1 0 0.1 ... ... 127
0 ... ... 17 -0.9 16.1 26700 0.1 0 0.1 ... ... 209
0 ... ... 16 -0.9 15.1 26800 0.1 0 0.1 ... ... 321
0 ... ... 15.1 -0.9 14.2 26900 0.2 0 0.2 ... ... 372
1047 12.7 12.7 14.1 -0.9 13.2 27000 0.2 0 0.2 ... ... 1421
10 ... ... 13.1 -0.9 12.2 27100 0.2 0 0.2 ... ... 429
126 ... ... 12.1 -0.9 11.2 27200 0.2 0 0.2 0.2 0.2 426
0 ... ... 11.2 -0.9 10.3 27300 0.3 0 0.3 ... ... 326
20 ... ... 10.2 -0.9 9.3 27400 0.4 0.1 0.3 ... ... 344
2167 7.8 7.5 9.3 -0.9 8.4 27500 0.4 0.1 0.4 0.5 0.4 1737
102 ... ... 8.4 -0.9 7.5 27600 0.5 0.1 0.5 0.6 0.5 906
16 ... ... 7.5 -0.8 6.7 27700 0.7 0.1 0.6 0.6 0.6 799
76 ... ... 6.6 -0.8 5.8 27800 0.9 0.2 0.7 ... ... 368
50 ... ... 5.8 -0.8 5.1 27900 1.1 0.1 1 1.3 1.1 341
3977 5 3.7 5.1 -0.8 4.4 28000 1.4 0.2 1.2 ... ... 3814
59 ... ... 4.4 -0.7 3.7 28100 1.7 0.2 1.5 ... ... 344
22 2.9 2.9 3.8 -0.7 3.1 28200 2.1 0.3 1.9 2.3 1.8 450
247 2.7 2.4 3.2 -0.7 2.6 28300 2.6 0.3 2.3 3.2 2.4 1411
90 1.7 1.7 2.7 -0.6 2.1 28400 3.1 0.4 2.8 ... ... 355
4365 1.3 1.3 2.2 -0.5 1.8 28500 3.8 0.5 3.3 ... ... 4275
120 1.3 1.1 1.9 -0.5 1.4 28600 4.4 0.5 4 ... ... 4001
117 ... ... 1.5 -0.4 1.2 28700 5.1 0.5 4.6 ... ... 94
363 ... ... 1.3 -0.4 0.9 28800 5.9 0.6 5.4 ... ... 28
172 ... ... 1 -0.3 0.7 28900 6.7 0.6 6.1 ... ... 34
2742 ... ... 0.9 -0.3 0.6 29000 7.6 0.7 7 ... ... 5082
152 ... ... 0.7 -0.3 0.5 29100 8.5 0.7 7.8 9.3 9.1 16
554 0.5 0.5 0.6 -0.2 0.4 29200 9.4 0.8 8.7 ... ... 30
248 ... ... 0.5 -0.2 0.4 29300 10.3 0.7 9.6 ... ... 17
86 0.3 0.3 0.4 -0.1 0.3 29400 11.3 0.8 10.5 ... ... 20
3946 ... ... 0.4 -0.1 0.3 29500 12.3 0.8 11.5 ... ... 203
151 0.2 0.2 0.3 -0.1 0.2 29600 13.2 0.8 12.4 ... ... 10
12 ... ... 0.3 -0.1 0.2 29700 14.2 0.9 13.4 ... ... 0
40 ... ... 0.3 -0.1 0.2 29800 15.2 0.8 14.4 ... ... 0
85 ... ... 0.2 -0.1 0.2 29900 16.2 0.9 15.3 ... ... 0
5008 ... ... 0.2 -0.1 0.2 30000 17.2 0.9 16.3 ... ... 3425
524 ... ... 0.2 -0.1 0.2 30100 18.1 0.9 17.3 ... ... 0
26 ... ... 0.2 -0.1 0.1 30200 19.1 0.9 18.3 ... ... 0
15 ... ... 0.2 -0.1 0.1 30300 20.1 0.9 19.3 ... ... 10
1 ... ... 0.2 -0.1 0.1 30400 21.1 0.9 20.3 ... ... 0
1505 ... ... 0.2 -0.1 0.1 30500 22.1 0.9 21.2 ... ... 9
3904 0.1 0.1 0.1 -0.1 0.1 31000 27.1 0.9 26.2 28.1 28.1 1535
348 ... ... 0.1 0 0.1 31500 32.1 0.9 31.2 ... ... 2
2424 ... ... 0.1 0 0.1 32000 37.1 0.9 36.2 ... ... 33
1418 ... ... 0.1 0 0.1 32500 42.1 0.9 41.2 ... ... 0
3289 ... ... 0.1 0 0.1 33000 47.1 0.9 46.2 ... ... 0
365 ... ... 0.1 0 0.1 33500 52.1 1 51.1 ... ... 0
1407 ... ... 0.1 0 0.1 34000 57 0.9 56.1 ... ... 0
156 ... ... 0.1 0 0.1 34500 62 0.9 61.1 ... ... 0
1081 ... ... 0.1 0 0.1 35000 67 0.9 66.1 ... ... 0
213 ... ... 0.1 0 0.1 35500 72 0.9 71.1 ... ... 0
287 ... ... 0.1 0 0.1 36000 77 0.9 76.1 ... ... 0
78 ... ... 0.1 0 0.1 36500 82 0.9 81.1 ... ... 0
219 ... ... 0.1 0 0.1 37000 87 0.9 86.1 ... ... 0
2619 ... ... 0.1 0 0.1 38000 97 0.9 96.1 ... ... 0
20 ... ... 0.1 0 0.1 39000 107 0.9 106.1 ... ... 0
2503 ... ... 0.1 0 0.1 40000 117 0.9 116.1 ... ... 0
65 ... ... 0.1 0 0.1 41000 127 0.9 126.1 ... ... 0
83 ... ... 0.1 0 0.1 42000 137 0.9 136.1 ... ... 0
6 ... ... 0.1 0 0.1 43000 147 0.9 146.1 ... ... 0
45 ... ... 0.1 0 0.1 44000 157 0.9 156.1 ... ... 5
0 ... ... 0.1 0 0.1 45000 167 0.9 166.1 ... ... 0
0 ... ... 0.1 0 0.1 46000 177 0.9 176.1 ... ... 0
4 ... ... 0.1 0 0.1 47000 187 0.9 186.1 ... ... 0
42 ... ... 0.1 0 0.1 48000 197 0.9 196.1 ... ... 0
0 ... ... 0.1 0 0.1 49000 207 0.9 206.1 ... ... 0
0 ... ... 0.1 0 0.1 50000 217 0.9 216.1 ... ... 0
0 ... ... 0.1 0 0.1 51000 227 0.9 226.1 ... ... 0
0 ... ... 0.1 0 0.1 52000 237 0.9 236.1 ... ... 0
0 ... ... 0.1 0 0.1 53000 247 0.9 246.1 ... ... 0
0 ... ... 0.1 0 0.1 54000 257 0.9 256.1 ... ... 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.