DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 321.8
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 244.4 7.4 251.8 7000 0.1 0 0.1 ... ... 0
0 ... ... 234.4 7.4 241.8 8000 0.1 0 0.1 ... ... 0
0 ... ... 224.4 7.4 231.8 9000 0.1 0 0.1 ... ... 0
0 ... ... 214.4 7.4 221.8 10000 0.1 0 0.1 ... ... 0
0 ... ... 204.4 7.4 211.8 11000 0.1 0 0.1 ... ... 0
0 ... ... 194.4 7.4 201.8 12000 0.1 0 0.1 ... ... 0
0 ... ... 184.4 7.4 191.8 13000 0.1 0 0.1 ... ... 0
0 ... ... 174.4 7.4 181.8 14000 0.1 0 0.1 ... ... 0
0 ... ... 164.4 7.4 171.8 15000 0.1 0 0.1 ... ... 0
0 ... ... 159.4 7.4 166.8 15500 0.1 0 0.1 ... ... 0
0 ... ... 154.4 7.4 161.8 16000 0.1 0 0.1 ... ... 0
0 ... ... 149.4 7.4 156.8 16500 0.1 0 0.1 ... ... 0
0 ... ... 144.4 7.4 151.8 17000 0.1 0 0.1 ... ... 0
0 ... ... 139.4 7.4 146.8 17500 0.1 0 0.1 ... ... 0
0 ... ... 134.4 7.4 141.8 18000 0.1 0 0.1 ... ... 0
0 ... ... 129.4 7.4 136.8 18500 0.1 0 0.1 ... ... 0
0 ... ... 124.4 7.4 131.8 19000 0.1 0 0.1 ... ... 0
0 ... ... 119.4 7.4 126.8 19500 0.1 0 0.1 ... ... 0
0 ... ... 114.4 7.4 121.8 20000 0.1 0 0.1 ... ... 0
0 ... ... 109.4 7.4 116.8 20500 0.1 0 0.1 ... ... 0
0 ... ... 104.4 7.4 111.8 21000 0.1 0 0.1 ... ... 0
0 ... ... 99.4 7.4 106.8 21500 0.1 0 0.1 ... ... 0
0 ... ... 94.4 7.4 101.8 22000 0.1 0 0.1 ... ... 0
0 ... ... 89.4 7.4 96.8 22500 0.1 0 0.1 ... ... 0
0 ... ... 84.4 7.4 91.8 23000 0.1 0 0.1 ... ... 0
0 ... ... 79.4 7.4 86.8 23500 0.1 0 0.1 ... ... 0
0 ... ... 74.4 7.4 81.8 24000 0.1 0 0.1 ... ... 0
0 ... ... 69.4 7.4 76.8 24500 0.1 0 0.1 ... ... 0
0 ... ... 64.4 7.4 71.8 25000 0.1 0.1 0.1 ... ... 0
0 ... ... 59.4 7.4 66.8 25500 0.1 0 0.1 ... ... 14
0 ... ... 54.5 7.4 61.9 26000 0.1 0 0.1 ... ... 60
0 ... ... 49.5 7.4 56.9 26500 0.2 0.1 0.1 ... ... 8
0 ... ... 44.5 7.5 51.9 27000 0.2 0 0.2 ... ... 29
0 ... ... 39.5 7.4 46.9 27500 0.2 0 0.2 ... ... 42
0 ... ... 34.6 7.4 42 28000 0.3 0 0.3 0.3 0.2 1307
0 ... ... 29.8 7.4 37.1 28500 0.4 -0.1 0.4 0.3 0.3 232
0 ... ... 25 7.3 32.3 29000 0.5 -0.2 0.7 0.5 0.4 704
151 ... ... 20.5 7.1 27.5 29500 0.8 -0.4 1.1 0.8 0.7 2020
0 ... ... 18.8 6.9 25.7 29700 0.9 -0.5 1.4 1.1 0.8 54
0 ... ... 17.9 6.9 24.8 29800 1 -0.6 1.6 1.2 0.9 60
0 ... ... 17.1 6.7 23.8 29900 1.1 -0.7 1.7 1.3 1 177
572 ... ... 16.3 6.6 22.9 30000 1.2 -0.7 1.9 1.5 1.4 979
0 ... ... 15.5 6.6 22.1 30100 1.3 -0.9 2.2 1.7 1.3 146
0 ... ... 14.8 6.4 21.2 30200 1.4 -1 2.4 1.9 1.4 152
0 ... ... 14 6.3 20.3 30300 1.6 -1.1 2.7 2.1 2 211
0 ... ... 13.3 6.2 19.5 30400 1.7 -1.2 2.9 2.4 2.2 232
1280 ... ... 12.6 6.1 18.7 30500 1.9 -1.4 3.3 2.6 2.6 1642
0 ... ... 12 5.9 17.9 30600 2.1 -1.5 3.6 3 2.6 287
0 ... ... 11.3 5.8 17.1 30700 2.3 -1.7 4 3.3 2.1 180
0 ... ... 10.7 5.6 16.3 30800 2.5 -1.8 4.3 3.7 2.5 100
0 ... ... 10.1 5.5 15.6 30900 2.8 -2 4.8 3.5 2.6 34
405 14.3 14.2 9.6 5.3 14.8 31000 3.1 -2.1 5.2 4.5 2.8 619
0 ... ... 9.1 5.1 14.1 31100 3.4 -2.3 5.7 3.4 3.2 0
0 ... ... 8.5 5 13.5 31200 3.7 -2.5 6.1 3.8 3.7 0
0 ... ... 8 4.8 12.8 31300 4 -2.6 6.6 ... ... 0
0 ... ... 7.6 4.6 12.2 31400 4.4 -2.8 7.2 4.4 4.4 0
878 11.5 11.4 7.1 4.5 11.6 31500 4.8 -3 7.7 4.8 4.5 216
20 ... ... 6.7 4.3 11 31600 5.2 -3.1 8.3 5.2 5.2 0
10 ... ... 6.3 4.2 10.4 31700 5.6 -3.3 8.9 5.4 5.4 0
0 ... ... 5.9 4 9.9 31800 6.1 -3.4 9.5 8.6 6.1 0
0 5.5 5.5 5.5 3.9 9.4 31900 6.6 -3.6 10.1 ... ... 0
2328 8.8 6 5.2 3.7 8.9 32000 7.1 -3.7 10.8 ... ... 318
0 6.3 6.3 4.8 3.6 8.4 32100 7.6 -3.8 11.4 ... ... 0
100 7.4 7.4 4.5 3.4 7.9 32200 8.1 -4 12.1 ... ... 1
0 5.1 4.9 4.2 3.3 7.5 32300 8.7 -4.1 12.8 ... ... 0
0 ... ... 3.9 3.2 7.1 32400 9.3 -4.2 13.5 ... ... 0
618 6.7 4.9 3.7 3.1 6.7 32500 9.9 -4.4 14.3 9.6 9.6 0
40 6 6 3.4 2.9 6.3 32600 10.5 -4.5 15 ... ... 0
0 ... ... 3.2 2.8 6 32700 11.2 -4.6 15.8 ... ... 0
0 ... ... 3 2.6 5.6 32800 11.8 -4.8 16.6 11.7 11.7 0
0 5.3 5.3 2.8 2.5 5.3 32900 12.5 -4.9 17.4 ... ... 0
1671 5.1 2.7 2.6 2.4 5 33000 13.2 -5 18.2 ... ... 0
113 3.6 3.6 1.9 1.8 3.7 33500 16.9 -5.6 22.5 ... ... 0
1121 2.7 2.5 1.4 1.3 2.7 34000 20.9 -6.1 27 ... ... 2
260 1.9 1.7 1.1 0.9 2 34500 25.1 -6.5 31.6 ... ... 0
406 1.5 1.4 0.9 0.7 1.5 35000 29.7 -6.8 36.4 ... ... 0
4 ... ... 0.7 0.5 1.2 35500 34.3 -6.9 41.2 ... ... 0
60 ... ... 0.6 0.3 0.9 36000 39.1 -7.1 46.1 ... ... 0
1 ... ... 0.5 0.3 0.8 36500 43.9 -7.2 51 ... ... 0
25 ... ... 0.4 0.3 0.7 37000 48.8 -7.2 55.9 ... ... 0
0 ... ... 0.4 0.2 0.6 37500 53.7 -7.2 60.9 ... ... 0
0 ... ... 0.3 0.2 0.5 38000 58.6 -7.3 65.8 ... ... 0
7 ... ... 0.3 0.2 0.4 38500 63.5 -7.3 70.8 ... ... 0
0 ... ... 0.2 0.2 0.4 39000 68.5 -7.3 75.7 ... ... 0
11 ... ... 0.2 0.1 0.3 39500 73.4 -7.3 80.7 ... ... 0
7 0.3 0.2 0.2 0.1 0.3 40000 78.4 -7.3 85.7 ... ... 0
10 ... ... 0.2 0.1 0.3 40500 83.3 -7.4 90.7 ... ... 0
11 0.2 0.2 0.1 0.1 0.2 41000 88.3 -7.3 95.6 ... ... 0
0 ... ... 0.1 0.1 0.2 41500 93.3 -7.4 100.6 ... ... 0
4 ... ... 0.1 0.1 0.2 42000 98.3 -7.4 105.6 ... ... 0
37 ... ... 0.1 0.1 0.2 42500 103.2 -7.4 110.6 ... ... 0
0 ... ... 0.1 0.1 0.1 43000 108.2 -7.4 115.6 ... ... 0
0 ... ... 0.1 0.1 0.1 43500 113.2 -7.4 120.6 ... ... 0
0 ... ... 0.1 0 0.1 44000 118.2 -7.4 125.6 ... ... 0
8 ... ... 0.1 0 0.1 44500 123.2 -7.4 130.6 ... ... 0
3 ... ... 0.1 0 0.1 45000 128.2 -7.4 135.6 ... ... 0
0 ... ... 0.1 0 0.1 45500 133.2 -7.4 140.6 ... ... 0
0 ... ... 0.1 0 0.1 46000 138.2 -7.4 145.6 ... ... 0
0 ... ... 0.1 0 0.1 46500 143.2 -7.4 150.6 ... ... 0
0 ... ... 0.1 0 0.1 47000 148.2 -7.4 155.6 ... ... 0
0 ... ... 0.1 0 0.1 48000 158.2 -7.4 165.6 ... ... 0
0 ... ... 0.1 0 0.1 49000 168.2 -7.4 175.6 ... ... 0
0 ... ... 0.1 0 0.1 50000 178.2 -7.4 185.6 ... ... 0
0 ... ... 0.1 0 0.1 51000 188.2 -7.4 195.6 ... ... 0
0 ... ... 0.1 0 0.1 52000 198.2 -7.4 205.6 ... ... 0
0 ... ... 0.1 0 0.1 53000 208.2 -7.4 215.6 ... ... 0
0 ... ... 0.1 0 0.1 54000 218.2 -7.4 225.6 ... ... 0
0 ... ... 0.1 0 0.1 55000 228.2 -7.4 235.6 ... ... 0
0 ... ... 0.1 0 0.1 56000 238.2 -7.4 245.6 ... ... 0
0 ... ... 0.1 0 0.1 57000 248.2 -7.4 255.6 ... ... 0
0 ... ... 0.1 0 0.1 58000 258.2 -7.4 265.6 ... ... 0
0 ... ... 0.1 0 0.1 59000 268.2 -7.4 275.6 ... ... 0
0 ... ... 0.1 0 0.1 60000 278.2 -7.4 285.6 ... ... 0
0 ... ... 0.1 0 0.1 61000 288.2 -7.4 295.6 ... ... 0
0 ... ... 0.1 0 0.1 62000 298.2 -7.4 305.6 ... ... 0
0 ... ... 0.1 0 0.1 63000 308.2 -7.4 315.6 ... ... 0
0 ... ... 0.1 0 0.1 64000 318.2 -7.4 325.6 ... ... 0
0 ... ... 0.1 0 0.1 65000 328.2 -7.4 335.6 ... ... 0
0 ... ... 0.1 0 0.1 66000 338.2 -7.4 345.6 ... ... 0
0 ... ... 0.1 0 0.1 67000 348.2 -7.4 355.6 ... ... 0
0 ... ... 0.1 0 0.1 68000 358.2 -7.4 365.6 ... ... 0
0 ... ... 0.1 0 0.1 69000 368.2 -7.4 375.6 ... ... 0
0 ... ... 0.1 0 0.1 70000 378.2 -7.4 385.6 ... ... 0
0 ... ... 0.1 0 0.1 71000 388.2 -7.4 395.6 ... ... 0
0 ... ... 0.1 0 0.1 72000 398.2 -7.4 405.6 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.