DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 271.3
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 ... ... 132.2 0 132.2 14000 0.1 0 0.1 ... ... 0
0 ... ... 127.2 0 127.2 14500 0.1 0 0.1 ... ... 0
0 ... ... 122.2 0 122.2 15000 0.1 0 0.1 ... ... 0
0 ... ... 117.2 0 117.2 15500 0.1 0 0.1 ... ... 0
0 ... ... 112.2 0 112.2 16000 0.1 0 0.1 ... ... 0
0 ... ... 107.2 0 107.2 16500 0.1 0 0.1 ... ... 0
0 ... ... 102.2 0 102.2 17000 0.1 0 0.1 ... ... 0
0 ... ... 97.2 0 97.2 17500 0.1 0 0.1 ... ... 0
0 ... ... 92.2 0 92.2 18000 0.1 0 0.1 ... ... 0
0 ... ... 87.2 0 87.2 18500 0.1 0 0.1 ... ... 0
0 ... ... 82.2 0 82.2 19000 0.1 0 0.1 ... ... 0
0 ... ... 77.2 0 77.2 19500 0.1 0 0.1 ... ... 0
0 ... ... 72.2 0 72.2 20000 0.1 0 0.1 ... ... 0
0 ... ... 67.2 0 67.2 20500 0.1 0 0.1 ... ... 0
0 ... ... 62.2 0 62.2 21000 0.1 0 0.1 ... ... 10
0 ... ... 57.2 0 57.2 21500 0.1 0 0.1 ... ... 0
0 ... ... 52.2 0 52.2 22000 0.1 0 0.1 ... ... 0
0 ... ... 47.2 0 47.2 22500 0.1 0 0.1 ... ... 81
0 ... ... 42.2 0 42.2 23000 0.1 0 0.1 ... ... 0
0 ... ... 37.2 0 37.2 23500 0.1 0 0.1 ... ... 15
0 ... ... 32.2 0 32.2 24000 0.1 0 0.1 ... ... 231
2 ... ... 27.3 0 27.3 24500 0.1 0 0.1 ... ... 75
0 ... ... 22.3 0 22.3 25000 0.1 0 0.1 ... ... 21
0 ... ... 17.4 0 17.4 25500 0.3 0 0.3 ... ... 201
0 ... ... ... ... ... 25900 ... ... ... ... ... 0
2 ... ... 12.7 0 12.7 26000 0.5 0 0.5 ... ... 616
0 ... ... 11.8 0 11.8 26100 0.6 0 0.6 ... ... 61
0 ... ... 10.9 0 10.9 26200 0.8 0 0.8 ... ... 43
0 ... ... 10.1 0 10.1 26300 0.9 0 0.9 ... ... 135
0 ... ... 9.3 0 9.3 26400 1.1 0 1.1 ... ... 21
1 ... ... 8.5 0 8.5 26500 1.3 0 1.3 ... ... 632
0 ... ... 7.7 0 7.7 26600 1.5 0 1.5 ... ... 11
0 ... ... 7 0 7 26700 1.8 0 1.8 ... ... 13
4 ... ... 6.3 0 6.3 26800 2.1 0 2.1 ... ... 571
0 ... ... 5.7 0 5.7 26900 2.5 0 2.5 ... ... 27
184 ... ... 5.1 0 5.1 27000 2.9 0 2.9 ... ... 1090
0 ... ... 4.5 0 4.5 27100 3.3 0 3.3 ... ... 48
29 ... ... 4 0 4 27200 3.8 0 3.8 ... ... 749
40 ... ... 3.6 0 3.6 27300 4.4 0 4.4 ... ... 252
62 ... ... 3.1 0 3.1 27400 4.9 0 4.9 ... ... 65
1769 2.8 2.5 2.7 -0.2 2.5 27500 5.5 0 5.5 ... ... 1049
201 ... ... 2.4 0 2.4 27600 6.2 0 6.2 ... ... 48
42 ... ... 2.1 0 2.1 27700 6.9 0 6.9 ... ... 1
72 ... ... 1.9 0 1.9 27800 7.7 0 7.7 ... ... 79
27 ... ... 1.7 0 1.7 27900 8.5 0 8.5 ... ... 7
1542 ... ... 1.5 0 1.5 28000 9.3 0 9.3 ... ... 3823
59 ... ... 1.3 0 1.3 28100 10.1 0 10.1 ... ... 190
503 ... ... 1.2 0 1.2 28200 11 0 11 ... ... 7
85 ... ... 1.1 0 1.1 28300 11.9 0 11.9 ... ... 7
177 ... ... 1 0 1 28400 12.7 0 12.7 ... ... 0
1467 ... ... 0.9 0 0.9 28500 13.6 0 13.6 ... ... 1662
43 ... ... 0.8 0 0.8 28600 14.6 0 14.6 ... ... 0
92 ... ... 0.7 0 0.7 28700 15.5 0 15.5 ... ... 10
126 ... ... 0.7 0 0.7 28800 16.4 0 16.4 ... ... 0
64 ... ... 0.6 0 0.6 28900 17.4 0 17.4 ... ... 0
1637 ... ... 0.6 0 0.6 29000 18.4 0 18.4 ... ... 2512
82 ... ... 0.5 0 0.5 29100 19.3 0 19.3 ... ... 0
71 ... ... 0.5 0 0.5 29200 20.3 0 20.3 ... ... 0
7 ... ... 0.5 0 0.5 29300 21.3 0 21.3 ... ... 0
168 ... ... 0.5 0 0.5 29400 22.2 0 22.2 ... ... 0
384 ... ... 0.5 0 0.5 29500 23.2 0 23.2 ... ... 2203
47 ... ... 0.4 0 0.4 29600 24.2 0 24.2 ... ... 0
208 ... ... 0.4 0 0.4 29700 25.2 0 25.2 ... ... 0
60 ... ... 0.4 0 0.4 29800 26.2 0 26.2 ... ... 0
381 ... ... 0.4 0 0.4 29900 27.2 0 27.2 ... ... 0
2324 ... ... 0.4 0 0.4 30000 28.1 0 28.1 ... ... 2869
20 ... ... 0.4 0 0.4 30100 29.1 0 29.1 ... ... 0
3 ... ... 0.4 0 0.4 30200 30.1 0 30.1 ... ... 0
1783 ... ... 0.3 0 0.3 30500 33.1 0 33.1 ... ... 12
3568 ... ... 0.3 0 0.3 31000 38 0 38 ... ... 359
798 ... ... 0.2 0 0.2 31500 43 0 43 ... ... 2
2305 ... ... 0.2 0 0.2 32000 47.9 0 47.9 ... ... 440
315 ... ... 0.1 0 0.1 32500 52.9 0 52.9 ... ... 0
1996 ... ... 0.1 0 0.1 33000 57.9 0 57.9 ... ... 4
192 ... ... 0.1 0 0.1 33500 62.8 0 62.8 ... ... 0
1242 ... ... 0.1 0 0.1 34000 67.8 0 67.8 ... ... 3
180 ... ... 0.1 0 0.1 34500 72.8 0 72.8 ... ... 0
2174 ... ... 0.1 0 0.1 35000 77.8 0 77.8 ... ... 0
253 ... ... 0.1 0 0.1 35500 82.8 0 82.8 ... ... 0
824 ... ... 0.1 0 0.1 36000 87.8 0 87.8 ... ... 13
28 ... ... 0.1 0 0.1 36500 92.8 0 92.8 ... ... 0
58 ... ... 0.1 0 0.1 37000 97.8 0 97.8 ... ... 0
100 ... ... 0.1 0 0.1 37500 102.8 0 102.8 ... ... 0
327 ... ... 0.1 0 0.1 38000 107.8 0 107.8 ... ... 0
250 ... ... 0.1 0 0.1 38500 112.8 0 112.8 ... ... 0
145 ... ... 0.1 0 0.1 39000 117.8 0 117.8 ... ... 0
0 ... ... 0.1 0 0.1 39500 122.8 0 122.8 ... ... 0
401 ... ... 0.1 0 0.1 40000 127.8 0 127.8 ... ... 2
0 ... ... 0.1 0 0.1 40500 132.8 0 132.8 ... ... 0
15 ... ... 0.1 0 0.1 41000 137.8 0 137.8 ... ... 0
0 ... ... 0.1 0 0.1 41500 142.8 0 142.8 ... ... 0
1 ... ... 0.1 0 0.1 42000 147.8 0 147.8 ... ... 0
0 ... ... 0.1 0 0.1 42500 152.8 0 152.8 ... ... 0
101 ... ... 0.1 0 0.1 43000 157.8 0 157.8 ... ... 0
0 ... ... 0.1 0 0.1 43500 162.8 0 162.8 ... ... 0
0 ... ... 0.1 0 0.1 44000 167.8 0 167.8 ... ... 0
0 ... ... 0.1 0 0.1 44500 172.8 0 172.8 ... ... 0
0 ... ... 0.1 0 0.1 45000 177.8 0 177.8 ... ... 0
0 ... ... 0.1 0 0.1 46000 187.8 0 187.8 ... ... 0
49 ... ... 0.1 0 0.1 47000 197.8 0 197.8 ... ... 0
0 ... ... 0.1 0 0.1 48000 207.8 0 207.8 ... ... 0
0 ... ... 0.1 0 0.1 49000 217.8 0 217.8 ... ... 0
56 ... ... 0.1 0 0.1 50000 227.8 0 227.8 ... ... 0
53 ... ... 0.1 0 0.1 51000 237.8 0 237.8 ... ... 0
0 ... ... 0.1 0 0.1 52000 247.8 0 247.8 ... ... 0
0 ... ... 0.1 0 0.1 53000 257.8 0 257.8 ... ... 0
0 ... ... 0.1 0 0.1 54000 267.8 0 267.8 ... ... 0
3 ... ... 0.1 0 0.1 55000 277.8 0 277.8 ... ... 0
0 ... ... 0.1 0 0.1 56000 287.8 0 287.8 ... ... 0
0 ... ... 0.1 0 0.1 57000 297.8 0 297.8 ... ... 0
0 ... ... 0.1 0 0.1 58000 307.8 0 307.8 ... ... 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.