DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 283.4
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 137.9 0.5 138.4 14500 0.1 0 0.1 ... ... 0
0 ... ... 132.9 0.5 133.4 15000 0.1 0 0.1 ... ... 0
0 ... ... 127.9 0.5 128.4 15500 0.1 0 0.1 ... ... 0
0 ... ... 122.9 0.5 123.4 16000 0.1 0 0.1 ... ... 0
0 ... ... 117.9 0.5 118.4 16500 0.1 0 0.1 ... ... 0
0 ... ... 112.9 0.5 113.4 17000 0.1 0 0.1 ... ... 0
0 ... ... 107.9 0.5 108.4 17500 0.1 0 0.1 ... ... 0
0 ... ... 102.9 0.5 103.4 18000 0.1 0 0.1 ... ... 0
0 ... ... 97.9 0.5 98.4 18500 0.1 0 0.1 ... ... 0
0 ... ... 92.9 0.5 93.4 19000 0.1 0 0.1 ... ... 0
0 ... ... 87.9 0.5 88.4 19500 0.1 0 0.1 ... ... 0
0 ... ... 82.9 0.5 83.4 20000 0.1 0 0.1 ... ... 0
0 ... ... 72.9 0.5 73.4 21000 0.1 0 0.1 ... ... 169
0 ... ... 62.9 0.5 63.4 22000 0.1 0 0.1 ... ... 30
0 ... ... 57.9 0.5 58.4 22500 0.1 0 0.1 ... ... 0
0 ... ... 52.9 0.5 53.4 23000 0.1 0 0.1 ... ... 9
0 ... ... 47.9 0.5 48.4 23500 0.1 0 0.1 ... ... 2
0 ... ... 43 0.5 43.4 24000 0.1 0 0.1 ... ... 104
22 ... ... 38 0.5 38.4 24500 0.1 0 0.1 ... ... 79
8 ... ... 33 0.5 33.5 25000 0.1 -0.1 0.2 ... ... 300
0 ... ... 28.1 0.5 28.5 25500 0.2 -0.1 0.2 ... ... 198
6 ... ... 23.2 0.4 23.6 26000 0.2 -0.1 0.3 ... ... 3252
36 ... ... 18.4 0.4 18.8 26500 0.4 -0.1 0.5 ... ... 2491
0 ... ... ... ... 15.1 26900 0.7 ... ... 0.8 0.7 0
1048 13.8 13.8 13.9 0.4 14.2 27000 0.8 -0.2 1 0.9 0.7 2969
10 ... ... 13 0.3 13.3 27100 1 -0.2 1.2 1 0.9 224
116 ... ... 12.2 0.3 12.5 27200 1.1 -0.2 1.3 1.2 1 221
0 ... ... 11.4 0.3 11.7 27300 1.3 -0.2 1.5 1.4 1.2 114
20 ... ... 10.6 0.3 10.9 27400 1.5 -0.3 1.8 1.6 1.4 372
2194 ... ... 9.9 0.2 10.1 27500 1.7 -0.3 2 1.9 1.7 1709
82 ... ... 9.2 0.2 9.4 27600 2 -0.3 2.3 2.5 1.9 1017
1 ... ... 8.5 0.2 8.7 27700 2.3 -0.4 2.6 2.4 2.1 286
0 ... ... 7.9 0.2 8 27800 2.6 -0.4 3 2.8 2.4 292
0 ... ... 7.3 0.1 7.4 27900 3 -0.4 3.4 2.7 2.7 294
1658 6.6 5.8 6.7 0.1 6.8 28000 3.4 -0.4 3.8 3.2 3.2 5675
0 ... ... 6.1 0.1 6.2 28100 3.8 -0.4 4.2 4 3.6 253
10 ... ... 5.5 0.2 5.7 28200 4.3 -0.4 4.6 4.4 4.1 243
4 5.2 4.7 5 0.2 5.2 28300 4.8 -0.4 5.1 5 4.6 260
0 4.7 4.1 4.6 0.2 4.7 28400 5.3 -0.4 5.7 5.3 5 164
3245 4.4 4.4 4.2 0.1 4.3 28500 5.9 -0.4 6.3 ... ... 3063
59 ... ... 3.8 0.1 3.9 28600 6.5 -0.4 6.9 6.6 6.6 458
9 ... ... 3.5 0.1 3.5 28700 7.1 -0.5 7.6 ... ... 24
86 3 3 3.1 0.1 3.2 28800 7.8 -0.5 8.2 ... ... 19
15 ... ... 2.9 0.1 2.9 28900 8.5 -0.5 8.9 ... ... 12
3524 2.9 2.6 2.6 0 2.6 29000 9.2 -0.5 9.7 8.7 8.7 5261
22 ... ... 2.4 0.1 2.4 29100 10 -0.5 10.5 ... ... 10
130 2 2 2.2 0 2.2 29200 10.8 -0.5 11.2 ... ... 30
27 ... ... 2 0 2 29300 11.6 -0.5 12.1 ... ... 17
30 ... ... 1.8 0 1.8 29400 12.4 -0.5 12.9 ... ... 20
4845 1.9 1.6 1.7 0 1.7 29500 13.2 -0.5 13.7 ... ... 203
21 ... ... 1.6 -0.1 1.5 29600 14.1 -0.6 14.6 ... ... 10
2 ... ... 1.4 0 1.4 29700 15 -0.5 15.5 ... ... 0
11 ... ... 1.3 -0.1 1.3 29800 15.9 -0.5 16.4 ... ... 0
35 ... ... 1.2 -0.1 1.2 29900 16.7 -0.6 17.3 ... ... 0
5331 1.3 1 1.1 -0.1 1.1 30000 17.7 -0.5 18.2 18 17.1 3875
512 ... ... 1 0 1 30100 18.6 -0.6 19.1 ... ... 0
29 ... ... 1 -0.1 0.9 30200 19.5 -0.6 20 ... ... 0
0 ... ... 0.9 -0.1 0.9 30300 20.4 -0.5 20.9 ... ... 0
1 ... ... 0.8 0 0.8 30400 21.4 -0.5 21.9 ... ... 0
1678 0.7 0.7 0.8 -0.1 0.7 30500 22.3 -0.6 22.8 ... ... 10
4407 ... ... 0.5 0 0.5 31000 27.1 -0.5 27.6 26.8 26.8 1496
311 ... ... 0.4 0 0.4 31500 31.9 -0.5 32.4 ... ... 2
2423 ... ... 0.3 0 0.3 32000 36.9 -0.5 37.3 ... ... 35
1565 ... ... 0.3 0 0.3 32500 41.8 -0.6 42.3 ... ... 9
3289 ... ... 0.3 -0.1 0.2 33000 46.7 -0.6 47.3 ... ... 0
365 0.2 0.2 0.2 -0.1 0.2 33500 51.7 -0.5 52.2 ... ... 8
1407 ... ... 0.2 0 0.2 34000 56.7 -0.5 57.2 ... ... 0
156 ... ... 0.1 0 0.1 34500 61.7 -0.5 62.1 ... ... 0
1081 ... ... 0.1 0 0.1 35000 66.6 -0.5 67.1 ... ... 0
213 ... ... 0.1 -0.1 0.1 35500 71.6 -0.5 72.1 ... ... 0
287 ... ... 0.1 0 0.1 36000 76.6 -0.5 77.1 ... ... 0
78 ... ... 0.1 0 0.1 36500 81.6 -0.5 82.1 ... ... 0
219 ... ... 0.1 0 0.1 37000 86.6 -0.5 87.1 ... ... 0
2619 ... ... 0.1 0 0.1 38000 96.6 -0.5 97.1 ... ... 0
20 ... ... 0.1 0 0.1 39000 106.6 -0.5 107.1 ... ... 0
2503 ... ... 0.1 0 0.1 40000 116.6 -0.5 117.1 ... ... 0
65 ... ... 0.1 0 0.1 41000 126.6 -0.5 127.1 ... ... 0
83 ... ... 0.1 0 0.1 42000 136.6 -0.5 137.1 ... ... 0
6 ... ... 0.1 0 0.1 43000 146.6 -0.5 147.1 ... ... 0
45 ... ... 0.1 0 0.1 44000 156.6 -0.5 157.1 ... ... 5
0 ... ... 0.1 0 0.1 45000 166.6 -0.5 167.1 ... ... 0
0 ... ... 0.1 0 0.1 46000 176.6 -0.5 177.1 ... ... 0
4 ... ... 0.1 0 0.1 47000 186.6 -0.5 187.1 ... ... 0
42 ... ... 0.1 0 0.1 48000 196.6 -0.5 197.1 ... ... 0
0 ... ... 0.1 0 0.1 49000 206.6 -0.5 207.1 ... ... 0
0 ... ... 0.1 0 0.1 50000 216.6 -0.5 217.1 ... ... 0
0 ... ... 0.1 0 0.1 51000 226.6 -0.5 227.1 ... ... 0
0 ... ... 0.1 0 0.1 52000 236.6 -0.5 237.1 ... ... 0
0 ... ... 0.1 0 0.1 53000 246.6 -0.5 247.1 ... ... 0
0 ... ... 0.1 0 0.1 54000 256.6 -0.5 257.1 ... ... 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.