DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 284.3
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 ... ... 145.5 -6.2 139.3 14500 0.1 0 0.1 ... ... 0
0 ... ... 140.5 -6.2 134.3 15000 0.1 0 0.1 ... ... 0
0 ... ... 135.5 -6.2 129.3 15500 0.1 0 0.1 ... ... 0
0 ... ... 130.5 -6.2 124.3 16000 0.1 0 0.1 ... ... 0
0 ... ... 125.5 -6.2 119.3 16500 0.1 0 0.1 ... ... 0
0 ... ... 120.5 -6.2 114.3 17000 0.1 0 0.1 ... ... 0
0 ... ... 115.5 -6.2 109.3 17500 0.1 0 0.1 ... ... 0
0 ... ... 110.5 -6.2 104.3 18000 0.1 0 0.1 ... ... 0
0 ... ... 105.5 -6.2 99.3 18500 0.1 0 0.1 ... ... 0
0 ... ... 100.5 -6.2 94.3 19000 0.1 0 0.1 ... ... 0
0 ... ... 95.5 -6.2 89.3 19500 0.1 0 0.1 ... ... 0
0 ... ... 90.5 -6.2 84.3 20000 0.1 0 0.1 ... ... 0
0 ... ... 80.5 -6.2 74.3 21000 0.1 0 0.1 ... ... 169
0 ... ... 70.5 -6.2 64.3 22000 0.1 0 0.1 ... ... 30
0 ... ... 65.5 -6.2 59.3 22500 0.1 0 0.1 ... ... 0
0 ... ... 60.5 -6.2 54.3 23000 0.1 0 0.1 ... ... 9
0 ... ... 55.5 -6.2 49.3 23500 0.1 0 0.1 ... ... 2
0 ... ... 50.5 -6.2 44.4 24000 0.1 0.1 0.1 ... ... 104
22 ... ... 45.5 -6.2 39.4 24500 0.1 0.1 0.1 ... ... 79
8 ... ... 40.6 -6.2 34.4 25000 0.1 0 0.1 ... ... 227
0 ... ... 35.6 -6.2 29.4 25500 0.2 0.1 0.1 ... ... 198
5 ... ... 30.6 -6.1 24.5 26000 0.3 0.1 0.2 0.3 0.3 3252
36 ... ... 25.7 -6 19.8 26500 0.5 0.3 0.3 ... ... 2491
1048 16.6 15.2 21 -5.7 15.3 27000 1 0.5 0.5 1 0.6 2420
10 ... ... 20 -5.6 14.4 27100 1.2 0.6 0.6 1.2 0.7 99
116 ... ... 19.1 -5.5 13.6 27200 1.3 0.7 0.6 1.4 0.8 90
20 ... ... 17.3 -5.3 12 27400 1.8 1 0.8 1.7 1 264
2194 13.6 10.9 16.4 -5.1 11.3 27500 2 1.1 0.9 1.7 1.2 1619
64 11.5 11.5 15.5 -5 10.5 27600 2.3 1.2 1.1 2.3 1.3 1302
1 ... ... 14.7 -4.9 9.8 27700 2.6 1.4 1.2 2.6 1.6 204
0 ... ... 13.9 -4.7 9.2 27800 2.9 1.5 1.4 2.9 1.7 219
0 ... ... 13.1 -4.6 8.5 27900 3.2 1.6 1.6 3.3 2 222
1658 ... ... 12.3 -4.4 7.9 28000 3.6 1.8 1.8 3.7 2.2 4673
0 ... ... 11.5 -4.3 7.3 28100 4 1.9 2.1 4 2.7 108
0 6.3 6.3 10.8 -4.2 6.7 28200 4.4 2.1 2.3 3.4 3 91
0 6.2 6.2 10.1 -4 6.2 28300 4.9 2.3 2.6 3.8 3 66
0 ... ... 9.5 -3.9 5.6 28400 5.3 2.4 3 4.3 3.7 27
2143 7.2 5 8.8 -3.7 5.2 28500 5.9 2.6 3.3 5 4.1 3146
0 6.4 4.6 8.2 -3.4 4.8 28600 6.4 2.7 3.7 5.1 5.1 1000
12 4.4 4.4 7.6 -3.3 4.4 28700 7.1 3 4.1 ... ... 20
10 5.2 4.1 7.1 -3.1 4 28800 7.7 3.1 4.6 6.1 5.4 10
2 4.9 4.9 6.5 -2.9 3.7 28900 8.4 3.4 5 ... ... 10
3019 5.1 3.3 6 -2.7 3.4 29000 9 3.5 5.5 9.3 5.7 5261
12 4.2 2.8 5.6 -2.5 3.1 29100 9.8 3.7 6.1 ... ... 0
130 4.3 2.6 5.2 -2.4 2.8 29200 10.5 3.9 6.7 10 8.4 17
27 5 2.6 4.8 -2.2 2.6 29300 11.3 4 7.3 ... ... 17
0 4.7 2.2 4.4 -2.1 2.4 29400 12 4.1 7.9 ... ... 0
4837 2.3 2.1 4.1 -1.9 2.2 29500 12.8 4.3 8.6 10.9 10.9 195
10 2.8 1.9 3.8 -1.8 2 29600 13.7 4.4 9.3 ... ... 10
0 2.8 2.5 3.5 -1.7 1.8 29700 14.5 4.5 10 ... ... 0
0 2.3 1.8 3.2 -1.6 1.7 29800 15.3 4.7 10.7 ... ... 0
1 2.9 1.4 3 -1.5 1.5 29900 16.2 4.8 11.4 ... ... 0
6085 2.6 1.8 2.8 -1.4 1.4 30000 17.1 4.9 12.2 ... ... 3875
12 ... ... 2.5 -1.2 1.3 30100 18 5 13 ... ... 0
21 2.3 2.3 2.4 -1.2 1.2 30200 18.9 5.1 13.8 ... ... 0
0 ... ... 2.2 -1.1 1.1 30300 19.8 5.2 14.6 ... ... 0
0 1.7 1.7 ... ... 1.1 30400 20.7 ... ... ... ... 0
2297 1.2 0.9 1.9 -0.9 1 30500 21.6 5.3 16.3 ... ... 10
4513 0.9 0.7 1.3 -0.6 0.7 31000 26.4 5.7 20.7 26.5 26.5 1499
391 ... ... 0.9 -0.4 0.6 31500 31.2 5.8 25.4 ... ... 2
2430 0.6 0.4 0.7 -0.3 0.4 32000 36.1 6 30.1 ... ... 35
1565 ... ... 0.5 -0.2 0.4 32500 41 6.1 34.9 ... ... 9
3292 0.3 0.3 0.4 -0.2 0.3 33000 45.9 6.1 39.8 ... ... 0
362 0.3 0.3 0.3 -0.1 0.3 33500 50.9 6.2 44.7 ... ... 8
1407 ... ... 0.3 -0.1 0.2 34000 55.8 6.2 49.7 ... ... 0
156 ... ... 0.2 -0.1 0.2 34500 60.8 6.2 54.6 ... ... 0
1081 ... ... 0.2 -0.1 0.2 35000 65.8 6.2 59.6 ... ... 67
126 0.2 0.2 0.2 0 0.2 35500 70.8 6.2 64.6 ... ... 0
287 ... ... 0.2 -0.1 0.1 36000 75.7 6.2 69.6 ... ... 0
78 ... ... 0.2 -0.1 0.1 36500 80.7 6.2 74.6 ... ... 0
219 ... ... 0.1 0 0.1 37000 85.7 6.2 79.5 ... ... 0
2619 ... ... 0.1 0 0.1 38000 95.7 6.2 89.5 ... ... 0
20 ... ... 0.1 0 0.1 39000 105.7 6.2 99.5 ... ... 0
2503 ... ... 0.1 0 0.1 40000 115.7 6.2 109.5 ... ... 0
65 ... ... 0.1 0 0.1 41000 125.7 6.2 119.5 ... ... 0
83 ... ... 0.1 0 0.1 42000 135.7 6.2 129.5 ... ... 0
6 ... ... 0.1 0 0.1 43000 145.7 6.2 139.5 ... ... 0
45 ... ... 0.1 0 0.1 44000 155.7 6.2 149.5 ... ... 5
0 ... ... 0.1 0 0.1 45000 165.7 6.2 159.5 ... ... 0
0 ... ... 0.1 0 0.1 46000 175.7 6.2 169.5 ... ... 0
4 ... ... 0.1 0 0.1 47000 185.7 6.2 179.5 ... ... 0
42 ... ... 0.1 0 0.1 48000 195.7 6.2 189.5 ... ... 0
0 ... ... 0.1 0 0.1 49000 205.7 6.2 199.5 ... ... 0
0 ... ... 0.1 0 0.1 50000 215.7 6.2 209.5 ... ... 0
0 ... ... 0.1 0 0.1 51000 225.7 6.2 219.5 ... ... 0
0 ... ... 0.1 0 0.1 52000 235.7 6.2 229.5 ... ... 0
0 ... ... 0.1 0 0.1 53000 245.7 6.2 239.5 ... ... 0
0 ... ... 0.1 0 0.1 54000 255.7 6.2 249.5 ... ... 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.