DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 271.8
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 ... ... 131.4 0 131.4 14000 0.1 0 0.1 ... ... 0
0 ... ... 126.4 0 126.4 14500 0.1 0 0.1 ... ... 0
0 ... ... 121.4 0 121.4 15000 0.1 0 0.1 ... ... 0
0 ... ... 116.4 0 116.4 15500 0.1 0 0.1 ... ... 0
0 ... ... 111.4 0 111.4 16000 0.1 0 0.1 ... ... 0
0 ... ... 106.4 0 106.4 16500 0.1 0 0.1 ... ... 0
0 ... ... 101.4 0 101.4 17000 0.1 0 0.1 ... ... 0
0 ... ... 96.4 0 96.4 17500 0.1 0 0.1 ... ... 0
0 ... ... 91.4 0 91.4 18000 0.1 0 0.1 ... ... 0
0 ... ... 86.4 0 86.4 18500 0.1 0 0.1 ... ... 0
0 ... ... 81.4 0 81.4 19000 0.1 0 0.1 ... ... 0
0 ... ... 76.4 0 76.4 19500 0.1 0 0.1 ... ... 0
0 ... ... 71.4 0 71.4 20000 0.1 0 0.1 ... ... 0
0 ... ... 66.4 0 66.4 20500 0.1 0 0.1 ... ... 0
0 ... ... 61.4 0 61.4 21000 0.1 0 0.1 ... ... 10
0 ... ... 56.4 0 56.4 21500 0.1 0 0.1 ... ... 0
0 ... ... 51.4 0 51.4 22000 0.1 0 0.1 ... ... 0
0 ... ... 46.4 0 46.4 22500 0.1 0 0.1 ... ... 81
0 ... ... 41.4 0 41.4 23000 0.1 0 0.1 ... ... 0
0 ... ... 36.4 0 36.4 23500 0.1 0 0.1 ... ... 15
0 ... ... 31.4 0 31.4 24000 0.1 0 0.1 ... ... 240
2 ... ... 26.5 0 26.5 24500 0 0 0.1 0 0 85
0 ... ... 21.5 0 21.5 25000 0.1 0 0.1 ... ... 28
0 ... ... 16.6 0 16.6 25500 0.2 0 0.2 ... ... 176
0 ... ... 15.6 0 15.6 25600 0.2 0 0.2 ... ... 0
0 ... ... 14.7 0 14.7 25700 0.3 0 0.3 ... ... 0
0 ... ... 13.7 0 13.7 25800 0.3 0 0.3 ... ... 0
0 ... ... 12.8 0 12.8 25900 0.4 0 0.4 ... ... 10
2 ... ... 11.8 0 11.8 26000 0.5 0 0.5 ... ... 615
0 ... ... 10.9 0 10.9 26100 0.6 0 0.6 ... ... 63
0 ... ... 10.1 0 10.1 26200 0.7 0 0.7 ... ... 40
0 ... ... 9.2 0 9.2 26300 0.8 0 0.8 ... ... 135
0 ... ... 8.4 0 8.4 26400 1 0 1 ... ... 21
1 ... ... 7.6 0 7.6 26500 1 -0.3 1.2 1 1 651
0 ... ... 6.8 0 6.8 26600 1.5 0 1.5 ... ... 28
0 ... ... 6.1 0 6.1 26700 1.7 0 1.7 ... ... 15
4 ... ... 5.5 0 5.5 26800 2.6 0.5 2.1 2.6 2.6 573
11 ... ... 4.9 0 4.9 26900 2.5 0 2.5 ... ... 51
467 ... ... 4.3 0 4.3 27000 2.9 0 2.9 ... ... 1411
6 ... ... 3.8 0 3.8 27100 3.4 0 3.4 ... ... 53
100 ... ... 3.3 0 3.3 27200 3.9 0 3.9 ... ... 749
48 ... ... 2.9 0 2.9 27300 4.5 0 4.5 ... ... 241
62 ... ... 2.5 0 2.5 27400 5.1 0 5.1 ... ... 65
2012 ... ... 2.2 0 2.2 27500 5.8 0 5.8 ... ... 776
196 ... ... 1.9 0 1.9 27600 6.5 0 6.5 ... ... 48
45 ... ... 1.6 0 1.6 27700 7.2 0 7.2 ... ... 1
92 1.7 1.7 1.4 0.3 1.7 27800 8 0 8 ... ... 79
27 ... ... 1.2 0 1.2 27900 8.8 0 8.8 ... ... 7
1935 ... ... 1.1 0 1.1 28000 9.7 0 9.7 ... ... 3823
59 ... ... 0.9 0 0.9 28100 10.5 0 10.5 ... ... 169
492 ... ... 0.8 0 0.8 28200 11.4 0 11.4 ... ... 7
85 ... ... 0.7 0 0.7 28300 12.3 0 12.3 ... ... 7
267 ... ... 0.7 0 0.7 28400 13.2 0 13.2 ... ... 0
1385 ... ... 0.6 0 0.6 28500 14.2 0 14.2 ... ... 1657
47 ... ... 0.5 0 0.5 28600 15.1 0 15.1 ... ... 0
89 ... ... 0.5 0 0.5 28700 16.1 0 16.1 ... ... 10
126 ... ... 0.5 0 0.5 28800 17 0 17 ... ... 0
64 ... ... 0.4 0 0.4 28900 18 0 18 ... ... 0
1559 ... ... 0.4 0 0.4 29000 19 0 19 ... ... 2492
82 ... ... 0.4 0 0.4 29100 19.9 0 19.9 ... ... 0
60 ... ... 0.4 0 0.4 29200 20.9 0 20.9 ... ... 0
7 ... ... 0.3 0 0.3 29300 21.9 0 21.9 ... ... 0
168 ... ... 0.3 0 0.3 29400 22.9 0 22.9 ... ... 0
384 ... ... 0.3 0 0.3 29500 23.9 0 23.9 ... ... 2200
97 ... ... 0.3 0 0.3 29600 24.9 0 24.9 ... ... 0
211 ... ... 0.3 0 0.3 29700 25.9 0 25.9 ... ... 0
60 ... ... 0.3 0 0.3 29800 26.8 0 26.8 ... ... 0
452 0.2 0.2 0.3 -0.1 0.2 29900 27.8 0 27.8 ... ... 0
2317 ... ... 0.3 0 0.3 30000 28.8 0 28.8 ... ... 2825
23 ... ... 0.2 0 0.2 30100 29.8 0 29.8 ... ... 0
36 ... ... 0.2 0 0.2 30200 30.8 0 30.8 ... ... 0
1805 ... ... 0.2 0 0.2 30500 33.8 0 33.8 ... ... 12
3522 ... ... 0.2 0 0.2 31000 38.7 0 38.7 ... ... 356
798 ... ... 0.1 0 0.1 31500 43.7 0 43.7 ... ... 2
2304 ... ... 0.1 0 0.1 32000 48.7 0 48.7 ... ... 410
315 ... ... 0.1 0 0.1 32500 53.6 0 53.6 ... ... 0
1996 ... ... 0.1 0 0.1 33000 58.6 0 58.6 ... ... 4
192 ... ... 0.1 0 0.1 33500 63.6 0 63.6 ... ... 0
1305 ... ... 0.1 0 0.1 34000 68.6 0 68.6 ... ... 0
180 ... ... 0.1 0 0.1 34500 73.6 0 73.6 ... ... 0
2174 ... ... 0.1 0 0.1 35000 78.6 0 78.6 ... ... 0
253 ... ... 0.1 0 0.1 35500 83.6 0 83.6 ... ... 0
824 ... ... 0.1 0 0.1 36000 88.6 0 88.6 ... ... 13
28 ... ... 0.1 0 0.1 36500 93.6 0 93.6 ... ... 0
58 ... ... 0.1 0 0.1 37000 98.6 0 98.6 ... ... 0
100 ... ... 0.1 0 0.1 37500 103.6 0 103.6 ... ... 0
327 ... ... 0.1 0 0.1 38000 108.6 0 108.6 ... ... 0
250 ... ... 0.1 0 0.1 38500 113.6 0 113.6 ... ... 0
145 ... ... 0.1 0 0.1 39000 118.6 0 118.6 ... ... 0
0 ... ... 0.1 0 0.1 39500 123.6 0 123.6 ... ... 0
401 ... ... 0.1 0 0.1 40000 128.6 0 128.6 ... ... 2
0 ... ... 0.1 0 0.1 40500 133.6 0 133.6 ... ... 0
15 ... ... 0.1 0 0.1 41000 138.6 0 138.6 ... ... 0
0 ... ... 0.1 0 0.1 41500 143.6 0 143.6 ... ... 0
1 ... ... 0.1 0 0.1 42000 148.6 0 148.6 ... ... 0
0 ... ... 0.1 0 0.1 42500 153.6 0 153.6 ... ... 0
101 ... ... 0.1 0 0.1 43000 158.6 0 158.6 ... ... 0
0 ... ... 0.1 0 0.1 43500 163.6 0 163.6 ... ... 0
0 ... ... 0.1 0 0.1 44000 168.6 0 168.6 ... ... 0
0 ... ... 0.1 0 0.1 44500 173.6 0 173.6 ... ... 0
0 ... ... 0.1 0 0.1 45000 178.6 0 178.6 ... ... 0
0 ... ... 0.1 0 0.1 46000 188.6 0 188.6 ... ... 0
49 ... ... 0.1 0 0.1 47000 198.6 0 198.6 ... ... 0
0 ... ... 0.1 0 0.1 48000 208.6 0 208.6 ... ... 0
0 ... ... 0.1 0 0.1 49000 218.6 0 218.6 ... ... 0
56 ... ... 0.1 0 0.1 50000 228.6 0 228.6 ... ... 0
53 ... ... 0.1 0 0.1 51000 238.6 0 238.6 ... ... 0
0 ... ... 0.1 0 0.1 52000 248.6 0 248.6 ... ... 0
0 ... ... 0.1 0 0.1 53000 258.6 0 258.6 ... ... 0
0 ... ... 0.1 0 0.1 54000 268.6 0 268.6 ... ... 0
3 ... ... 0.1 0 0.1 55000 278.6 0 278.6 ... ... 0
0 ... ... 0.1 0 0.1 56000 288.6 0 288.6 ... ... 0
0 ... ... 0.1 0 0.1 57000 298.6 0 298.6 ... ... 0
0 ... ... 0.1 0 0.1 58000 308.6 0 308.6 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.