DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 277.6
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 136.8 0.6 137.4 14000 0.1 0 0.1 ... ... 0
0 ... ... 131.8 0.6 132.4 14500 0.1 0 0.1 ... ... 0
0 ... ... 126.8 0.6 127.4 15000 0.1 0 0.1 ... ... 0
0 ... ... 121.8 0.6 122.4 15500 0.1 0 0.1 ... ... 0
0 ... ... 116.8 0.6 117.4 16000 0.1 0 0.1 ... ... 0
0 ... ... 111.8 0.6 112.4 16500 0.1 0 0.1 ... ... 0
0 ... ... 106.8 0.6 107.4 17000 0.1 0 0.1 ... ... 0
0 ... ... 101.8 0.6 102.4 17500 0.1 0 0.1 ... ... 0
0 ... ... 96.8 0.6 97.4 18000 0.1 0 0.1 ... ... 0
0 ... ... 91.8 0.6 92.4 18500 0.1 0 0.1 ... ... 0
0 ... ... 86.8 0.6 87.4 19000 0.1 0 0.1 ... ... 0
0 ... ... 81.8 0.6 82.4 19500 0.1 0 0.1 ... ... 0
0 ... ... 76.8 0.6 77.4 20000 0.1 0 0.1 ... ... 0
0 ... ... 71.8 0.6 72.4 20500 0.1 0 0.1 ... ... 0
0 ... ... 66.8 0.6 67.4 21000 0.1 0 0.1 ... ... 10
0 ... ... 61.8 0.6 62.4 21500 0.1 0 0.1 ... ... 0
0 ... ... 56.8 0.6 57.4 22000 0.1 0 0.1 ... ... 0
0 ... ... 51.8 0.6 52.4 22500 0.1 0 0.1 ... ... 81
0 ... ... 46.8 0.6 47.4 23000 0.1 0 0.1 ... ... 0
0 ... ... 41.8 0.6 42.4 23500 0.1 0 0.1 ... ... 15
0 ... ... 36.8 0.6 37.4 24000 0.1 0 0.1 0.1 0.1 231
2 32.1 32.1 31.9 0.6 32.5 24500 0.1 0 0.1 ... ... 75
0 ... ... 26.9 0.6 27.5 25000 0.1 0 0.1 ... ... 21
0 ... ... 22 0.6 22.6 25500 0.2 0 0.2 0.2 0.2 200
2 20.3 20.3 17.2 0.6 17.7 26000 0.4 0 0.4 0.4 0.4 617
0 ... ... 16.2 0.6 16.8 26100 0.4 0 0.4 0.4 0.4 61
0 ... ... 15.3 0.6 15.9 26200 0.5 -0.1 0.5 0.5 0.5 43
0 ... ... 14.4 0.6 14.9 26300 0.6 -0.1 0.6 ... ... 125
0 ... ... 13.5 0.6 14 26400 0.6 -0.1 0.7 ... ... 21
1 ... ... 12.6 0.6 13.1 26500 0.7 -0.1 0.8 ... ... 631
0 ... ... 11.7 0.6 12.3 26600 0.9 -0.1 1 ... ... 11
0 ... ... 10.9 0.5 11.4 26700 1 -0.1 1.1 0.8 0.8 14
4 ... ... 10.1 0.5 10.6 26800 1.2 -0.2 1.3 ... ... 571
0 ... ... 9.3 0.5 9.8 26900 1.4 -0.2 1.5 ... ... 27
174 ... ... 8.6 0.5 9 27000 1.6 -0.2 1.8 1.6 1 1305
0 ... ... 7.8 0.5 8.3 27100 1.9 -0.1 2 2 1.9 53
29 ... ... 7.1 0.5 7.6 27200 2.2 -0.2 2.4 2.2 1.7 877
32 7.3 7.3 6.5 0.5 6.9 27300 2.6 -0.2 2.7 2.5 1.7 244
62 ... ... 5.9 0.5 6.3 27400 2.9 -0.2 3.1 ... ... 62
1483 7.7 5.1 5.3 0.5 5.8 27500 3.4 -0.2 3.5 2.7 2.1 1049
201 ... ... 4.8 0.5 5.2 27600 3.8 -0.2 4 ... ... 48
10 ... ... 4.3 0.5 4.7 27700 4.3 -0.2 4.5 ... ... 1
72 5.1 3.9 3.8 0.4 4.2 27800 4.8 -0.2 5 3.7 3.5 79
17 ... ... 3.4 0.4 3.8 27900 5.4 -0.2 5.6 ... ... 7
1542 3.1 3.1 3.1 0.4 3.4 28000 6 -0.3 6.3 4.3 4.3 4279
59 3.9 3.1 2.8 0.3 3.1 28100 6.7 -0.3 6.9 4.7 4.7 190
500 2.8 2.6 2.5 0.3 2.8 28200 7.4 -0.3 7.7 ... ... 7
75 3.3 3 2.2 0.3 2.5 28300 8.1 -0.3 8.4 ... ... 7
177 ... ... 2 0.3 2.2 28400 8.8 -0.4 9.2 ... ... 0
1471 2.7 1.7 1.8 0.3 2 28500 9.6 -0.4 10 8.9 8.9 1660
46 ... ... 1.6 0.3 1.8 28600 10.4 -0.4 10.8 ... ... 0
102 2.2 2.2 1.4 0.3 1.7 28700 11.2 -0.4 11.6 ... ... 10
126 ... ... 1.3 0.2 1.5 28800 12.1 -0.4 12.5 ... ... 0
64 1.5 1.3 1.2 0.2 1.4 28900 12.9 -0.5 13.4 ... ... 0
1899 1.5 1 1.1 0.2 1.2 29000 13.8 -0.5 14.3 11.9 11.9 2512
82 ... ... 1 0.2 1.1 29100 14.7 -0.5 15.2 ... ... 0
71 1 1 0.9 0.1 1 29200 15.6 -0.5 16.1 ... ... 0
7 1.2 0.9 0.8 0.2 1 29300 16.5 -0.5 17 ... ... 0
168 0.9 0.9 0.8 0.1 0.9 29400 17.5 -0.5 17.9 ... ... 0
300 1 0.9 0.7 0.1 0.8 29500 18.4 -0.5 18.9 15.8 15.8 2203
47 1 1 0.7 0.1 0.8 29600 19.3 -0.5 19.8 ... ... 0
158 1 0.8 0.6 0.1 0.7 29700 20.3 -0.5 20.8 ... ... 0
60 0.9 0.8 0.6 0.1 0.7 29800 21.2 -0.6 21.8 ... ... 0
381 0.8 0.8 0.6 0.1 0.6 29900 22.2 -0.5 22.7 ... ... 0
2324 0.8 0.6 0.5 0.1 0.6 30000 23.2 -0.5 23.7 24.1 20.3 2859
20 0.7 0.7 0.5 0.1 0.6 30100 24.1 -0.6 24.7 ... ... 0
3 0.7 0.7 0.5 0.1 0.6 30200 25.1 -0.5 25.6 ... ... 0
1764 0.6 0.5 0.4 0.1 0.5 30500 28 -0.6 28.6 ... ... 12
3591 0.5 0.4 0.3 0.1 0.4 31000 32.9 -0.6 33.5 31.7 30 356
798 0.5 0.5 0.3 0.1 0.3 31500 37.9 -0.6 38.4 ... ... 2
2309 0.4 0.3 0.2 0.1 0.3 32000 42.8 -0.6 43.4 43.5 39.8 440
315 0.4 0.3 0.2 0 0.2 32500 47.8 -0.6 48.3 ... ... 0
1996 0.3 0.2 0.2 0.1 0.2 33000 52.7 -0.6 53.3 ... ... 4
192 ... ... 0.1 0.1 0.2 33500 57.7 -0.6 58.3 ... ... 0
1242 ... ... 0.1 0 0.1 34000 62.7 -0.6 63.3 ... ... 3
69 0.2 0.1 0.1 0 0.1 34500 67.6 -0.6 68.2 ... ... 0
2174 ... ... 0.1 0 0.1 35000 72.6 -0.6 73.2 ... ... 0
253 ... ... 0.1 0 0.1 35500 77.6 -0.6 78.2 ... ... 0
824 0.1 0.1 0.1 0 0.1 36000 82.6 -0.6 83.2 ... ... 13
28 0.1 0.1 0.1 0 0.1 36500 87.6 -0.6 88.2 ... ... 0
58 ... ... 0.1 0 0.1 37000 92.6 -0.6 93.2 ... ... 0
100 0.1 0.1 0.1 0 0.1 37500 97.6 -0.6 98.2 ... ... 0
327 ... ... 0.1 0 0.1 38000 102.6 -0.6 103.2 ... ... 0
250 ... ... 0.1 0 0.1 38500 107.6 -0.6 108.2 ... ... 0
145 ... ... 0.1 0 0.1 39000 112.6 -0.6 113.2 ... ... 0
0 ... ... 0.1 0 0.1 39500 117.6 -0.6 118.2 ... ... 0
401 ... ... 0.1 0 0.1 40000 122.6 -0.6 123.2 ... ... 2
0 ... ... 0.1 0 0.1 40500 127.6 -0.6 128.2 ... ... 0
15 ... ... 0.1 0 0.1 41000 132.6 -0.6 133.2 ... ... 0
0 ... ... 0.1 0 0.1 41500 137.6 -0.6 138.2 ... ... 0
1 ... ... 0.1 0 0.1 42000 142.6 -0.6 143.2 ... ... 0
0 ... ... 0.1 0 0.1 42500 147.6 -0.6 148.2 ... ... 0
101 ... ... 0.1 0 0.1 43000 152.6 -0.6 153.2 ... ... 0
0 ... ... 0.1 0 0.1 43500 157.6 -0.6 158.2 ... ... 0
0 ... ... 0.1 0 0.1 44000 162.6 -0.6 163.2 ... ... 0
0 ... ... 0.1 0 0.1 44500 167.6 -0.6 168.2 ... ... 0
0 ... ... 0.1 0 0.1 45000 172.6 -0.6 173.2 ... ... 0
0 ... ... 0.1 0 0.1 46000 182.6 -0.6 183.2 ... ... 0
49 ... ... 0.1 0 0.1 47000 192.6 -0.6 193.2 ... ... 0
0 ... ... 0.1 0 0.1 48000 202.6 -0.6 203.2 ... ... 0
0 ... ... 0.1 0 0.1 49000 212.6 -0.6 213.2 ... ... 0
56 ... ... 0.1 0 0.1 50000 222.6 -0.6 223.2 ... ... 0
53 ... ... 0.1 0 0.1 51000 232.6 -0.6 233.2 ... ... 0
0 ... ... 0.1 0 0.1 52000 242.6 -0.6 243.2 ... ... 0
0 ... ... 0.1 0 0.1 53000 252.6 -0.6 253.2 ... ... 0
0 ... ... 0.1 0 0.1 54000 262.6 -0.6 263.2 ... ... 0
3 ... ... 0.1 0 0.1 55000 272.6 -0.6 273.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 282.6 -0.6 283.2 ... ... 0
0 ... ... 0.1 0 0.1 57000 292.6 -0.6 293.2 ... ... 0
0 ... ... 0.1 0 0.1 58000 302.6 -0.6 303.2 ... ... 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.