DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 287.3
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 ... ... 140.8 0 140.8 14500 0.1 0 0.1 ... ... 0
0 ... ... 135.8 0 135.8 15000 0.1 0 0.1 ... ... 0
0 ... ... 130.8 0 130.8 15500 0.1 0 0.1 ... ... 0
1 ... ... 125.8 0 125.8 16000 0.1 0 0.1 ... ... 0
0 ... ... 120.8 0 120.8 16500 0.1 0 0.1 ... ... 0
0 ... ... 115.8 0 115.8 17000 0.1 0 0.1 ... ... 0
0 ... ... 110.8 0 110.8 17500 0.1 0 0.1 ... ... 0
0 ... ... 105.8 0 105.8 18000 0.1 0 0.1 ... ... 0
0 ... ... 100.8 0 100.8 18500 0.1 0 0.1 ... ... 0
0 ... ... 95.8 0 95.8 19000 0.1 0 0.1 ... ... 0
0 ... ... 90.8 0 90.8 19500 0.1 0 0.1 ... ... 0
0 ... ... 85.8 0 85.8 20000 0.1 0 0.1 ... ... 0
0 ... ... 75.8 0 75.8 21000 0.1 0 0.1 ... ... 169
0 ... ... 65.8 0 65.8 22000 0.1 0 0.1 ... ... 30
0 ... ... 60.8 0 60.8 22500 0.1 0 0.1 ... ... 0
0 ... ... 55.8 0 55.8 23000 0.1 0 0.1 ... ... 9
0 ... ... 50.8 0 50.8 23500 0.1 0 0.1 ... ... 2
0 ... ... 45.8 0 45.8 24000 0.1 0 0.1 ... ... 104
0 ... ... 40.9 0 40.9 24500 0.1 0 0.1 ... ... 79
2 ... ... 35.9 0 35.9 25000 0.1 0 0.1 ... ... 275
0 ... ... 30.9 0 30.9 25500 0.1 0 0.1 ... ... 243
0 ... ... 25.9 0 25.9 26000 0.1 0 0.1 ... ... 2059
33 ... ... 20.9 0 20.9 26500 0.1 0 0.1 ... ... 2552
9 ... ... 19.9 0 19.9 26600 0.1 0 0.1 ... ... 127
0 ... ... 18.9 0 18.9 26700 0.1 0 0.1 ... ... 209
0 ... ... 17.9 0 17.9 26800 0.1 0 0.1 ... ... 321
0 ... ... 16.9 0 16.9 26900 0.1 0 0.1 ... ... 372
1047 ... ... 15.9 0 15.9 27000 0.1 0 0.1 ... ... 2819
10 ... ... 14.9 0 14.9 27100 0.1 0 0.1 ... ... 428
126 ... ... 14 0 14 27200 0.2 0 0.2 ... ... 420
0 ... ... 13 0 13 27300 0.2 0 0.2 ... ... 326
20 ... ... 12 0 12 27400 0.3 0 0.3 ... ... 341
2167 ... ... 11.1 0 11.1 27500 0.3 0 0.3 ... ... 1750
102 ... ... 10.2 0 10.2 27600 0.4 0 0.4 ... ... 896
16 ... ... 9.3 0 9.3 27700 0.5 0 0.5 ... ... 2153
76 ... ... 8.4 0 8.4 27800 0.6 0 0.6 ... ... 368
50 ... ... 7.5 0 7.5 27900 0.7 0 0.7 ... ... 319
3991 ... ... 6.7 0 6.7 28000 0.9 0 0.9 ... ... 3823
59 ... ... 5.9 0 5.9 28100 1.1 0 1.1 ... ... 329
22 ... ... 5.1 0 5.1 28200 1.1 -0.3 1.4 1.1 1.1 356
247 ... ... 4.5 0 4.5 28300 1.7 0 1.7 ... ... 431
67 ... ... 3.8 0 3.8 28400 1.5 -0.5 2 1.5 1.5 310
4262 ... ... 3.3 0 3.3 28500 1.7 -0.8 2.5 1.7 1.7 4226
120 ... ... 2.8 0 2.8 28600 2.5 -0.5 3 2.5 2.5 3007
107 ... ... 2.3 0 2.3 28700 3.5 0 3.5 ... ... 84
326 2.8 2.8 2 0.8 2.8 28800 2.9 -1.3 4.2 3.5 2.9 10
182 ... ... 1.7 0 1.7 28900 4.9 0 4.9 ... ... 34
3807 2 1.4 1.4 0.6 2 29000 4 -1.6 5.6 4 4 5105
119 ... ... 1.2 0 1.2 29100 6.4 0 6.4 ... ... 16
503 1.2 1.2 1 0.2 1.2 29200 7.2 0 7.2 ... ... 30
279 1 1 0.9 0.1 1 29300 8 0 8 ... ... 17
89 ... ... 0.7 0 0.7 29400 8.9 0 8.9 ... ... 20
3947 ... ... 0.6 0 0.6 29500 9.8 0 9.8 ... ... 203
151 ... ... 0.5 0 0.5 29600 10.7 0 10.7 ... ... 10
12 ... ... 0.5 0 0.5 29700 11.6 0 11.6 ... ... 0
40 ... ... 0.4 0 0.4 29800 12.6 0 12.6 ... ... 0
85 ... ... 0.3 0 0.3 29900 13.5 0 13.5 ... ... 0
5008 ... ... 0.3 0 0.3 30000 14.5 0 14.5 ... ... 3425
524 ... ... 0.3 0 0.3 30100 15.5 0 15.5 ... ... 0
26 ... ... 0.2 0 0.2 30200 16.4 0 16.4 ... ... 0
15 ... ... 0.2 0 0.2 30300 17.4 0 17.4 ... ... 10
1 ... ... 0.2 0 0.2 30400 18.4 0 18.4 ... ... 0
1505 ... ... 0.2 0 0.2 30500 19.4 0 19.4 ... ... 9
3904 ... ... 0.1 0 0.1 31000 23.8 -0.6 24.3 23.8 23.8 1535
348 ... ... 0.1 0 0.1 31500 29.3 0 29.3 ... ... 2
2424 ... ... 0.1 0 0.1 32000 33 -1.3 34.3 33 33 35
1555 ... ... 0.1 0 0.1 32500 39.3 0 39.3 ... ... 0
3289 ... ... 0.1 0 0.1 33000 44.2 0 44.2 ... ... 9
365 ... ... 0.1 0 0.1 33500 49.2 0 49.2 ... ... 0
1407 ... ... 0.1 0 0.1 34000 54.2 0 54.2 ... ... 0
156 ... ... 0.1 0 0.1 34500 59.2 0 59.2 ... ... 0
1081 ... ... 0.1 0 0.1 35000 64.2 0 64.2 ... ... 0
213 ... ... 0.1 0 0.1 35500 69.2 0 69.2 ... ... 0
287 ... ... 0.1 0 0.1 36000 74.2 0 74.2 ... ... 0
78 ... ... 0.1 0 0.1 36500 79.2 0 79.2 ... ... 0
219 ... ... 0.1 0 0.1 37000 84.2 0 84.2 ... ... 0
2619 ... ... 0.1 0 0.1 38000 94.2 0 94.2 ... ... 0
20 ... ... 0.1 0 0.1 39000 104.2 0 104.2 ... ... 0
2503 ... ... 0.1 0 0.1 40000 114.2 0 114.2 ... ... 0
65 ... ... 0.1 0 0.1 41000 124.2 0 124.2 ... ... 0
83 ... ... 0.1 0 0.1 42000 134.2 0 134.2 ... ... 0
6 ... ... 0.1 0 0.1 43000 144.2 0 144.2 ... ... 0
45 ... ... 0.1 0 0.1 44000 154.2 0 154.2 ... ... 5
0 ... ... 0.1 0 0.1 45000 164.2 0 164.2 ... ... 0
0 ... ... 0.1 0 0.1 46000 174.2 0 174.2 ... ... 0
4 ... ... 0.1 0 0.1 47000 184.2 0 184.2 ... ... 0
42 ... ... 0.1 0 0.1 48000 194.2 0 194.2 ... ... 0
0 ... ... 0.1 0 0.1 49000 204.2 0 204.2 ... ... 0
0 ... ... 0.1 0 0.1 50000 214.2 0 214.2 ... ... 0
0 ... ... 0.1 0 0.1 51000 224.2 0 224.2 ... ... 0
0 ... ... 0.1 0 0.1 52000 234.2 0 234.2 ... ... 0
0 ... ... 0.1 0 0.1 53000 244.2 0 244.2 ... ... 0
0 ... ... 0.1 0 0.1 54000 254.2 0 254.2 ... ... 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.