DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 301.1
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 ... ... 153.6 2.6 156.2 14500 0.1 0 0.1 ... ... 0
0 ... ... 148.6 2.6 151.2 15000 0.1 0 0.1 ... ... 0
0 ... ... 143.6 2.6 146.2 15500 0.1 0 0.1 ... ... 0
0 ... ... 138.6 2.6 141.2 16000 0.1 0 0.1 ... ... 0
0 ... ... 133.6 2.6 136.2 16500 0.1 0 0.1 ... ... 0
0 ... ... 128.6 2.6 131.2 17000 0.1 0 0.1 ... ... 0
0 ... ... 123.6 2.6 126.2 17500 0.1 0 0.1 ... ... 0
0 ... ... 118.7 2.5 121.2 18000 0.1 0 0.1 ... ... 0
0 ... ... 113.7 2.5 116.2 18500 0.1 0 0.1 ... ... 0
0 ... ... 108.7 2.5 111.2 19000 0.1 0 0.1 ... ... 0
0 ... ... 103.7 2.5 106.2 19500 0.1 0 0.1 ... ... 90
0 ... ... 98.7 2.5 101.2 20000 0.1 0 0.1 ... ... 82
0 ... ... 88.7 2.5 91.2 21000 0.1 0 0.1 ... ... 15
0 ... ... 78.7 2.5 81.2 22000 0.1 0 0.1 ... ... 6
0 ... ... 73.7 2.5 76.2 22500 0.1 0 0.1 ... ... 0
0 ... ... 68.7 2.5 71.2 23000 0.1 0 0.1 ... ... 141
0 ... ... 63.7 2.5 66.2 23500 0.1 0 0.1 ... ... 87
0 ... ... 58.7 2.5 61.2 24000 0.1 0 0.1 ... ... 199
0 ... ... 53.7 2.5 56.2 24500 0.1 0 0.1 ... ... 93
0 ... ... 48.7 2.5 51.2 25000 0.1 0 0.1 ... ... 911
0 ... ... 43.7 2.5 46.2 25500 0.1 0 0.1 ... ... 125
0 ... ... 38.7 2.5 41.2 26000 0.1 0 0.1 ... ... 236
0 ... ... 33.7 2.5 36.2 26500 0.1 0 0.1 ... ... 1590
14 ... ... 28.7 2.5 31.2 27000 0.1 0 0.1 ... ... 1074
1426 ... ... 23.7 2.5 26.2 27500 0.1 0 0.1 ... ... 1714
3181 19.5 19.5 18.7 2.5 21.2 28000 0.1 0 0.1 ... ... 1603
0 ... ... 14.7 2.5 17.2 28400 0.1 0 0.1 ... ... 23
2343 ... ... 13.7 2.5 16.2 28500 0.1 0 0.1 ... ... 3233
2 ... ... 12.7 2.5 15.2 28600 0.1 0 0.1 ... ... 0
0 ... ... 11.7 2.5 14.2 28700 0.1 0 0.1 ... ... 22
0 ... ... 10.7 2.5 13.2 28800 0.1 -0.1 0.1 ... ... 34
0 ... ... 9.7 2.5 12.2 28900 0.1 -0.1 0.1 ... ... 176
2398 11 11 8.8 2.4 11.2 29000 0.1 -0.1 0.2 ... ... 4407
3 ... ... 7.8 2.4 10.2 29100 0.1 -0.2 0.2 ... ... 45
0 ... ... 6.9 2.3 9.2 29200 0.1 -0.3 0.3 ... ... 84
0 ... ... 6 2.2 8.2 29300 0.1 -0.3 0.4 ... ... 68
0 ... ... 5.2 2.1 7.3 29400 0.2 -0.4 0.6 ... ... 125
2115 7.1 6.1 4.3 2 6.3 29500 0.2 -0.5 0.7 0.2 0.1 3325
170 ... ... 3.6 1.8 5.4 29600 0.3 -0.7 1 0.3 0.2 990
27 ... ... 2.9 1.6 4.5 29700 0.4 -1 1.3 0.6 0.6 571
3 ... ... 2.3 1.4 3.7 29800 0.6 -1.1 1.7 1 1 64
37 ... ... 1.8 1.2 3 29900 0.9 -1.3 2.2 ... ... 29
3193 3.5 1.9 1.4 1 2.3 30000 1.2 -1.6 2.8 1.9 0.9 3644
13 ... ... 1 0.8 1.8 30100 1.7 -1.8 3.4 1.6 1.3 182
135 1.9 1.6 0.8 0.5 1.3 30200 2.2 -2 4.2 ... ... 163
32 1.1 1.1 0.6 0.4 1 30300 2.9 -2.2 5 3 2.7 270
132 1.5 0.9 0.5 0.3 0.7 30400 3.6 -2.3 5.9 3.4 3.4 392
3752 0.8 0.6 0.4 0.2 0.5 30500 4.4 -2.4 6.8 3.7 3.5 5663
228 0.7 0.4 0.3 0.2 0.4 30600 5.3 -2.4 7.7 ... ... 1020
44 0.4 0.3 0.2 0.1 0.3 30700 6.2 -2.4 8.6 ... ... 310
833 0.5 0.3 0.2 0.1 0.2 30800 7.1 -2.5 9.6 ... ... 344
56 ... ... 0.1 0.1 0.2 30900 8.1 -2.5 10.5 ... ... 293
4365 0.3 0.2 0.1 0.1 0.2 31000 9 -2.5 11.5 ... ... 5183
32 ... ... 0.1 0 0.1 31100 10 -2.5 12.5 9.6 9.6 293
44 ... ... 0.1 0 0.1 31200 11 -2.5 13.5 ... ... 279
28 ... ... 0.1 0 0.1 31300 12 -2.5 14.5 ... ... 273
218 ... ... 0.1 0 0.1 31400 13 -2.5 15.5 ... ... 218
3212 ... ... 0.1 0.1 0.1 31500 14 -2.5 16.5 ... ... 3553
174 ... ... 0.1 0 0.1 31600 15 -2.5 17.5 ... ... 77
57 ... ... 0.1 0 0.1 31700 16 -2.5 18.5 ... ... 5
858 ... ... 0.1 0 0.1 31800 17 -2.5 19.5 ... ... 1
62 ... ... 0.1 0 0.1 31900 18 -2.5 20.5 17.3 17.3 37
3537 ... ... 0.1 0 0.1 32000 19 -2.5 21.5 ... ... 2810
144 ... ... 0.1 0 0.1 32100 20 -2.5 22.5 ... ... 17
191 0.1 0.1 0.1 0 0.1 32200 21 -2.5 23.5 ... ... 1
67 ... ... 0.1 0 0.1 32300 22 -2.5 24.5 ... ... 10
75 ... ... 0.1 0 0.1 32400 23 -2.5 25.5 ... ... 10
2608 ... ... 0.1 0 0.1 32500 24 -2.5 26.5 ... ... 1236
785 ... ... 0.1 0 0.1 32600 25 -2.5 27.5 ... ... 2
178 ... ... 0.1 0 0.1 32700 26 -2.5 28.5 ... ... 0
56 ... ... 0.1 0 0.1 32800 27 -2.5 29.5 ... ... 0
28 ... ... 0.1 0 0.1 32900 28 -2.5 30.5 ... ... 0
5538 ... ... 0.1 0 0.1 33000 29 -2.5 31.5 ... ... 397
31 ... ... 0.1 0 0.1 33100 30 -2.5 32.5 ... ... 0
168 ... ... 0.1 0 0.1 33200 31 -2.5 33.5 ... ... 0
19 ... ... 0.1 0 0.1 33300 32 -2.5 34.5 ... ... 0
36 ... ... 0.1 0 0.1 33400 33 -2.5 35.5 ... ... 0
2059 ... ... 0.1 0 0.1 33500 34 -2.5 36.5 ... ... 82
22 ... ... 0.1 0 0.1 33600 35 -2.5 37.5 ... ... 3
1652 ... ... 0.1 0 0.1 34000 39 -2.5 41.5 ... ... 1
1641 ... ... 0.1 0 0.1 34500 44 -2.5 46.5 ... ... 0
1394 ... ... 0.1 0 0.1 35000 49 -2.5 51.5 ... ... 19
291 ... ... 0.1 0 0.1 35500 54 -2.5 56.5 ... ... 0
877 ... ... 0.1 0 0.1 36000 59 -2.5 61.5 ... ... 0
142 ... ... 0.1 0 0.1 36500 64 -2.5 66.5 ... ... 0
174 ... ... 0.1 0 0.1 37000 69 -2.5 71.5 ... ... 0
185 ... ... 0.1 0 0.1 37500 74 -2.5 76.5 ... ... 0
81 ... ... 0.1 0 0.1 38000 79 -2.5 81.5 ... ... 0
10 ... ... 0.1 0 0.1 38500 84 -2.5 86.5 ... ... 0
61 ... ... 0.1 0 0.1 39000 89 -2.5 91.5 ... ... 166
8 ... ... 0.1 0 0.1 39500 94 -2.5 96.5 ... ... 0
67 ... ... 0.1 0 0.1 40000 99 -2.5 101.5 ... ... 0
26 ... ... 0.1 0 0.1 41000 109 -2.5 111.5 ... ... 0
79 ... ... 0.1 0 0.1 42000 119 -2.5 121.5 ... ... 0
143 ... ... 0.1 0 0.1 43000 129 -2.5 131.4 ... ... 0
393 ... ... 0.1 0 0.1 44000 139 -2.5 141.4 ... ... 0
34 ... ... 0.1 0 0.1 45000 149 -2.5 151.4 ... ... 0
143 ... ... 0.1 0 0.1 46000 159 -2.5 161.4 ... ... 0
1 ... ... 0.1 0 0.1 47000 168.9 -2.5 171.4 ... ... 0
13 ... ... 0.1 0 0.1 48000 178.9 -2.5 181.4 ... ... 0
69 ... ... 0.1 0 0.1 49000 188.9 -2.5 191.4 ... ... 0
33 ... ... 0.1 0 0.1 50000 198.9 -2.5 201.4 ... ... 0
486 ... ... 0.1 0 0.1 51000 208.9 -2.5 211.4 ... ... 0
27 ... ... 0.1 0 0.1 52000 218.9 -2.5 221.4 ... ... 0
124 ... ... 0.1 0 0.1 53000 228.9 -2.5 231.4 ... ... 0
73 ... ... 0.1 0 0.1 54000 238.9 -2.5 241.4 ... ... 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.