DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 302.6
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 163.5 -0.9 162.6 14000 0.1 0 0.1 ... ... 0
0 ... ... 158.5 -0.9 157.6 14500 0.1 0 0.1 ... ... 0
0 ... ... 153.5 -0.9 152.6 15000 0.1 0 0.1 ... ... 0
0 ... ... 148.5 -0.9 147.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 143.5 -0.9 142.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 138.5 -0.9 137.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 133.5 -0.9 132.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 128.5 -0.9 127.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 123.5 -0.9 122.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 118.5 -0.9 117.6 18500 0.1 0 0.1 ... ... 0
0 ... ... 113.5 -0.9 112.6 19000 0.1 0 0.1 ... ... 0
0 ... ... 108.5 -0.9 107.6 19500 0.1 0 0.1 ... ... 0
0 ... ... 103.5 -0.9 102.6 20000 0.1 0 0.1 ... ... 0
0 ... ... 98.5 -0.9 97.6 20500 0.1 0 0.1 ... ... 0
0 ... ... 93.5 -0.9 92.6 21000 0.1 0 0.1 ... ... 20
0 ... ... 88.5 -0.9 87.6 21500 0.1 0 0.1 ... ... 0
0 ... ... 83.5 -0.9 82.6 22000 0.1 0 0.1 ... ... 19
0 ... ... 78.5 -0.9 77.6 22500 0.1 0 0.1 ... ... 0
0 ... ... 73.5 -0.9 72.6 23000 0.1 0 0.1 ... ... 0
0 ... ... 68.5 -0.9 67.6 23500 0.1 0 0.1 ... ... 0
0 ... ... 63.5 -0.9 62.6 24000 0.1 0 0.1 ... ... 30
0 ... ... 58.5 -0.9 57.6 24500 0.2 0 0.2 ... ... 0
0 ... ... 53.6 -0.9 52.7 25000 0.2 0 0.2 ... ... 217
0 ... ... 48.6 -0.9 47.7 25500 0.3 0 0.3 ... ... 21
0 ... ... 43.7 -0.9 42.8 26000 0.4 0 0.4 ... ... 2489
0 ... ... 38.9 -0.9 38 26500 0.6 0.1 0.5 ... ... 0
0 ... ... 34.1 -0.9 33.2 27000 0.8 0.1 0.8 ... ... 866
0 ... ... 29.5 -0.8 28.7 27500 1.2 0.1 1.2 ... ... 47
17 ... ... 25.1 -0.8 24.3 28000 1.9 0.1 1.8 1.9 1.9 7245
0 ... ... 21 -0.7 20.4 28500 2.9 0.2 2.7 3 2.8 564
142 15.9 15.9 17.4 -0.6 16.8 29000 4.3 0.4 4 4.4 4.1 2946
10 ... ... 14.3 -0.5 13.8 29500 6.2 0.4 5.8 ... ... 381
1781 11.3 11.3 11.6 -0.4 11.2 30000 8.7 0.5 8.2 ... ... 2586
314 ... ... 9.5 -0.4 9.1 30500 11.5 0.6 11 ... ... 31
1695 7.2 7 7.7 -0.3 7.4 31000 14.8 0.7 14.1 ... ... 399
103 6.1 5.7 6.2 -0.2 6 31500 18.3 0.7 17.7 ... ... 0
4052 4.5 4.5 5.1 -0.2 4.9 32000 22.2 0.7 21.5 22.8 22.8 175
330 ... ... 4.1 -0.2 4 32500 26.2 0.8 25.5 ... ... 0
4862 3.2 3.2 3.4 -0.1 3.3 33000 30.5 0.8 29.7 ... ... 18
296 2.8 2.8 2.8 -0.1 2.7 33500 34.9 0.8 34.1 ... ... 0
1302 ... ... 2.3 -0.1 2.2 34000 39.4 0.9 38.5 ... ... 168
19 ... ... 1.9 -0.1 1.8 34500 44 0.9 43.1 ... ... 0
2917 1.5 1.4 1.6 -0.1 1.5 35000 48.6 0.9 47.8 ... ... 48
0 ... ... 1.3 -0.1 1.3 35500 53.4 0.9 52.5 ... ... 0
375 ... ... 1.1 -0.1 1.1 36000 58.2 0.9 57.3 ... ... 0
0 ... ... 0.9 0 0.9 36500 63 0.9 62.1 ... ... 0
855 ... ... 0.8 0 0.8 37000 67.9 0.9 67 ... ... 0
0 ... ... 0.7 0 0.7 37500 72.7 0.9 71.9 ... ... 0
407 ... ... 0.6 0 0.6 38000 77.7 0.9 76.8 ... ... 0
0 ... ... 0.5 0 0.5 38500 82.6 0.9 81.7 ... ... 0
82 ... ... 0.4 0 0.4 39000 87.5 0.9 86.6 ... ... 784
0 ... ... 0.4 0 0.4 39500 92.5 0.9 91.6 ... ... 0
87 ... ... 0.3 0 0.3 40000 97.4 0.9 96.5 ... ... 0
0 ... ... 0.3 0 0.3 40500 102.4 0.9 101.5 ... ... 0
17 ... ... 0.3 0 0.3 41000 107.4 0.9 106.5 ... ... 0
5 ... ... 0.2 0 0.2 41500 112.4 0.9 111.5 ... ... 0
14 ... ... 0.2 0 0.2 42000 117.4 0.9 116.5 ... ... 0
0 ... ... 0.2 0 0.2 42500 122.4 0.9 121.5 ... ... 0
0 ... ... 0.2 0 0.2 43000 127.4 0.9 126.5 ... ... 0
0 ... ... 0.2 0 0.2 43500 132.4 0.9 131.5 ... ... 0
0 ... ... 0.1 0 0.1 44000 137.4 0.9 136.5 ... ... 0
0 ... ... 0.1 0 0.1 44500 142.4 0.9 141.5 ... ... 0
298 ... ... 0.1 0 0.1 45000 147.4 0.9 146.5 ... ... 0
0 ... ... 0.1 0 0.1 45500 152.4 0.9 151.5 ... ... 0
99 ... ... 0.1 0 0.1 46000 157.4 0.9 156.5 ... ... 0
0 ... ... 0.1 0 0.1 47000 167.4 0.9 166.5 ... ... 0
47 ... ... 0.1 0 0.1 48000 177.4 0.9 176.5 ... ... 0
47 ... ... 0.1 0 0.1 49000 187.4 0.9 186.5 ... ... 0
0 ... ... 0.1 0 0.1 50000 197.4 0.9 196.5 ... ... 0
0 ... ... 0.1 0 0.1 51000 207.4 0.9 206.5 ... ... 0
0 ... ... 0.1 0 0.1 52000 217.4 0.9 216.5 ... ... 0
0 ... ... 0.1 0 0.1 53000 227.4 0.9 226.5 ... ... 0
0 ... ... 0.1 0 0.1 54000 237.4 0.9 236.5 ... ... 0
0 ... ... 0.1 0 0.1 55000 247.4 0.9 246.5 ... ... 0
0 ... ... 0.1 0 0.1 56000 257.4 0.9 256.5 ... ... 0
0 ... ... 0.1 0 0.1 57000 267.4 0.9 266.5 ... ... 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.