DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 302.5
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 ... ... 157.1 0.4 157.5 14500 0.1 0 0.1 ... ... 0
0 ... ... 152.1 0.4 152.5 15000 0.1 0 0.1 ... ... 0
0 ... ... 147.1 0.4 147.5 15500 0.1 0 0.1 ... ... 0
0 ... ... 142.1 0.4 142.5 16000 0.1 0 0.1 ... ... 0
0 ... ... 137.1 0.4 137.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 132.1 0.4 132.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 127.1 0.4 127.5 17500 0.1 0 0.1 ... ... 0
0 ... ... 122.1 0.4 122.5 18000 0.1 0 0.1 ... ... 0
0 ... ... 117.1 0.4 117.5 18500 0.1 0 0.1 ... ... 0
0 ... ... 112.1 0.4 112.5 19000 0.1 0 0.1 ... ... 0
0 ... ... 107.1 0.4 107.5 19500 0.1 0 0.1 ... ... 90
0 ... ... 102.1 0.4 102.5 20000 0.1 0 0.1 ... ... 82
0 ... ... 92.1 0.4 92.5 21000 0.1 0 0.1 ... ... 15
0 ... ... 82.1 0.4 82.5 22000 0.1 0 0.1 ... ... 6
0 ... ... 77.1 0.4 77.5 22500 0.1 0 0.1 ... ... 0
0 ... ... 72.1 0.4 72.5 23000 0.1 0 0.1 ... ... 141
0 ... ... 67.1 0.4 67.5 23500 0.1 0 0.1 ... ... 87
2 ... ... 62.1 0.4 62.5 24000 0.1 0 0.1 ... ... 199
0 ... ... 57.1 0.4 57.5 24500 0.1 0 0.1 ... ... 93
0 ... ... 52.1 0.4 52.5 25000 0.1 0 0.1 ... ... 911
0 ... ... 47.2 0.4 47.6 25500 0.1 -0.1 0.1 ... ... 125
2 ... ... 42.2 0.4 42.6 26000 0.1 0 0.1 ... ... 236
0 ... ... 37.2 0.4 37.6 26500 0.1 0 0.1 ... ... 1590
14 ... ... 32.2 0.4 32.6 27000 0.1 -0.1 0.2 ... ... 1065
1501 ... ... 27.3 0.4 27.6 27500 0.2 0 0.2 0.1 0.1 1736
3160 22.8 20.9 22.3 0.4 22.7 28000 0.2 0 0.2 0.2 0.2 2379
2343 ... ... 17.4 0.4 17.8 28500 0.3 -0.1 0.4 ... ... 3838
0 ... ... 16.5 0.4 16.8 28600 0.3 -0.1 0.4 ... ... 0
0 ... ... 15.5 0.4 15.9 28700 0.4 -0.1 0.5 ... ... 0
0 ... ... 14.6 0.4 14.9 28800 0.4 -0.1 0.5 ... ... 0
0 ... ... 13.7 0.3 14 28900 0.5 -0.1 0.6 ... ... 0
2565 11.9 11.9 12.7 0.4 13.1 29000 0.6 -0.1 0.7 0.8 0.6 4880
0 ... ... 11.8 0.4 12.2 29100 0.7 -0.1 0.8 ... ... 0
0 ... ... 11 0.3 11.2 29200 0.7 -0.2 0.9 0.7 0.7 50
0 ... ... 10.1 0.3 10.4 29300 0.9 -0.2 1 0.8 0.7 11
0 ... ... 9.3 0.3 9.6 29400 1.1 -0.1 1.2 1 0.8 15
2220 ... ... 8.5 0.3 8.7 29500 1.2 -0.2 1.4 ... ... 3482
170 ... ... 7.7 0.2 7.9 29600 1.4 -0.2 1.6 ... ... 1091
10 ... ... 7 0.2 7.2 29700 1.7 -0.3 1.9 ... ... 606
0 ... ... 6.3 0.1 6.4 29800 1.9 -0.3 2.2 ... ... 44
0 6.8 6.8 5.7 0.1 5.7 29900 2.2 -0.4 2.6 2.8 2.8 26
3483 5.2 5 5.1 0.1 5.1 30000 2.6 -0.4 3 3.5 2.1 4328
13 ... ... 4.5 0 4.5 30100 3 -0.4 3.4 3.1 3.1 182
8 ... ... 4 0.1 4 30200 3.5 -0.4 3.9 3.9 3.9 163
17 ... ... 3.5 0 3.5 30300 4 -0.4 4.4 ... ... 246
20 3 2.4 3.1 0.1 3.1 30400 4.6 -0.4 5 3.9 3.8 392
2083 2.7 1.9 2.7 0.1 2.7 30500 5.2 -0.4 5.6 5.6 4.1 6135
181 1.8 1.8 2.3 0.1 2.4 30600 5.8 -0.4 6.2 6.7 6.4 1049
40 1.5 1.5 2 0 2 30700 6.5 -0.4 6.9 ... ... 310
854 2.2 1.6 1.8 -0.1 1.7 30800 7.2 -0.5 7.7 8 8 344
15 1.9 1.1 1.5 -0.1 1.5 30900 8 -0.5 8.4 ... ... 293
3145 1.7 0.9 1.3 -0.1 1.3 31000 8.7 -0.5 9.2 10.6 9 6409
10 1.4 1.4 1.1 -0.1 1.1 31100 9.5 -0.5 10 ... ... 293
13 1.2 0.9 0.9 -0.1 0.9 31200 10.4 -0.5 10.8 10.6 9.6 278
7 0.8 0.7 0.8 0 0.8 31300 11.2 -0.5 11.7 ... ... 273
106 0.7 0.5 0.7 -0.1 0.6 31400 12.1 -0.5 12.6 ... ... 218
2874 0.5 0.5 0.6 -0.1 0.5 31500 13 -0.5 13.5 14.3 11.8 3576
48 0.6 0.3 0.5 -0.1 0.5 31600 14 -0.4 14.4 ... ... 77
40 0.3 0.3 0.4 0 0.4 31700 14.9 -0.5 15.3 ... ... 5
857 0.4 0.4 0.4 -0.1 0.3 31800 15.8 -0.5 16.3 ... ... 1
15 0.4 0.4 0.4 -0.1 0.3 31900 16.8 -0.5 17.2 ... ... 37
4844 0.3 0.2 0.3 -0.1 0.3 32000 17.7 -0.5 18.2 18.8 16.4 2810
90 ... ... 0.3 -0.1 0.2 32100 18.7 -0.5 19.2 ... ... 17
191 ... ... 0.2 0 0.2 32200 19.7 -0.5 20.1 ... ... 1
64 ... ... 0.2 -0.1 0.2 32300 20.7 -0.4 21.1 ... ... 10
66 ... ... 0.2 0 0.2 32400 21.7 -0.4 22.1 ... ... 10
3345 ... ... 0.2 0 0.2 32500 22.6 -0.5 23.1 ... ... 1238
788 ... ... 0.2 0 0.2 32600 23.6 -0.4 24 ... ... 0
178 ... ... 0.1 0 0.1 32700 24.6 -0.4 25 ... ... 0
50 ... ... 0.1 0 0.1 32800 25.6 -0.4 26 ... ... 0
39 ... ... 0.1 0 0.1 32900 26.6 -0.4 27 ... ... 0
6071 ... ... 0.1 0 0.1 33000 27.6 -0.4 28 ... ... 397
31 ... ... 0.1 0 0.1 33100 28.6 -0.4 29 ... ... 0
168 ... ... 0.1 0 0.1 33200 29.6 -0.4 30 ... ... 0
19 ... ... 0.1 0 0.1 33300 30.6 -0.4 31 ... ... 0
39 ... ... 0.1 0 0.1 33400 31.6 -0.4 32 ... ... 0
2084 ... ... 0.1 0.1 0.1 33500 32.6 -0.4 33 ... ... 87
22 ... ... 0.1 0 0.1 33600 33.6 -0.4 33.9 ... ... 0
1662 ... ... 0.1 0 0.1 34000 37.5 -0.4 37.9 ... ... 1
1641 ... ... 0.1 0 0.1 34500 42.5 -0.4 42.9 ... ... 13
1394 ... ... 0.1 0 0.1 35000 47.5 -0.4 47.9 ... ... 77
291 ... ... 0.1 0 0.1 35500 52.5 -0.4 52.9 ... ... 0
877 ... ... 0.1 0 0.1 36000 57.5 -0.4 57.9 ... ... 1
142 ... ... 0.1 0 0.1 36500 62.5 -0.4 62.9 ... ... 0
174 ... ... 0.1 0 0.1 37000 67.5 -0.4 67.9 ... ... 0
185 ... ... 0.1 0 0.1 37500 72.5 -0.4 72.9 ... ... 0
81 ... ... 0.1 0 0.1 38000 77.5 -0.4 77.9 ... ... 0
10 ... ... 0.1 0 0.1 38500 82.5 -0.4 82.9 ... ... 0
61 ... ... 0.1 0 0.1 39000 87.5 -0.4 87.9 ... ... 166
8 ... ... 0.1 0 0.1 39500 92.5 -0.4 92.9 ... ... 0
67 ... ... 0.1 0 0.1 40000 97.5 -0.4 97.9 ... ... 0
26 ... ... 0.1 0 0.1 41000 107.5 -0.4 107.9 ... ... 0
79 ... ... 0.1 0 0.1 42000 117.5 -0.4 117.9 ... ... 0
143 ... ... 0.1 0 0.1 43000 127.5 -0.4 127.9 ... ... 0
393 ... ... 0.1 0 0.1 44000 137.5 -0.4 137.9 ... ... 0
34 ... ... 0.1 0 0.1 45000 147.5 -0.4 147.9 ... ... 0
143 ... ... 0.1 0 0.1 46000 157.5 -0.4 157.9 ... ... 0
1 ... ... 0.1 0 0.1 47000 167.5 -0.4 167.9 ... ... 0
13 ... ... 0.1 0 0.1 48000 177.5 -0.4 177.9 ... ... 0
69 ... ... 0.1 0 0.1 49000 187.5 -0.4 187.9 ... ... 0
33 ... ... 0.1 0 0.1 50000 197.5 -0.4 197.9 ... ... 0
486 ... ... 0.1 0 0.1 51000 207.5 -0.4 207.9 ... ... 0
27 ... ... 0.1 0 0.1 52000 217.5 -0.4 217.9 ... ... 0
124 ... ... 0.1 0 0.1 53000 227.5 -0.4 227.9 ... ... 0
73 ... ... 0.1 0 0.1 54000 237.5 -0.4 237.9 ... ... 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.