DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 274
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 ... ... 128.7 5.3 134 14000 0.1 0 0.1 ... ... 0
0 ... ... 123.7 5.3 129 14500 0.1 0 0.1 ... ... 0
0 ... ... 118.7 5.3 124 15000 0.1 0 0.1 ... ... 0
0 ... ... 113.7 5.3 119 15500 0.1 0 0.1 ... ... 0
0 ... ... 108.7 5.3 114 16000 0.1 0 0.1 ... ... 0
0 ... ... 103.7 5.3 109 16500 0.1 0 0.1 ... ... 0
0 ... ... 98.7 5.3 104 17000 0.1 0 0.1 ... ... 0
0 ... ... 93.7 5.3 99 17500 0.1 0 0.1 ... ... 0
0 ... ... 88.7 5.3 94 18000 0.1 0 0.1 ... ... 0
0 ... ... 83.7 5.3 89 18500 0.1 0 0.1 ... ... 0
0 ... ... 78.7 5.3 84 19000 0.1 0 0.1 ... ... 0
0 ... ... 73.7 5.3 79 19500 0.1 0 0.1 ... ... 0
0 ... ... 68.7 5.3 74 20000 0.1 0 0.1 ... ... 0
0 ... ... 63.7 5.3 69 20500 0.1 0 0.1 ... ... 0
0 ... ... 58.7 5.3 64 21000 0.1 0 0.1 ... ... 10
0 ... ... 53.7 5.4 59.1 21500 0.1 0 0.1 ... ... 0
0 ... ... 48.8 5.3 54.1 22000 0.1 0 0.1 ... ... 0
0 ... ... 43.8 5.3 49.1 22500 0.1 0 0.1 ... ... 81
0 ... ... 38.8 5.3 44.1 23000 0.1 0 0.1 ... ... 0
0 ... ... 33.8 5.3 39.1 23500 0.1 0 0.1 ... ... 15
0 ... ... 28.8 5.3 34.1 24000 0.1 0 0.1 ... ... 320
2 ... ... 23.8 5.3 29.1 24500 0.1 0 0.1 ... ... 89
0 ... ... 18.8 5.3 24.1 25000 0.1 0 0.1 ... ... 27
0 ... ... 16.8 5.3 22.1 25200 0.1 0 0.1 ... ... 0
0 ... ... 15.8 5.3 21.1 25300 0.1 0 0.1 ... ... 0
0 ... ... 14.8 5.3 20.1 25400 0.1 -0.1 0.1 ... ... 0
9 ... ... 13.8 5.3 19.1 25500 0.1 -0.1 0.1 ... ... 176
0 ... ... 12.8 5.3 18.1 25600 0.1 -0.1 0.1 ... ... 3
2 ... ... 11.8 5.3 17.1 25700 0.1 -0.1 0.2 ... ... 0
0 ... ... 10.9 5.2 16.1 25800 0.1 -0.1 0.2 ... ... 70
0 ... ... 9.9 5.2 15.1 25900 0.1 -0.1 0.2 ... ... 30
2 12.4 12.4 9 5.2 14.1 26000 0.1 -0.2 0.3 0.1 0.1 679
0 ... ... 8.1 5.1 13.1 26100 0.2 -0.2 0.4 ... ... 63
0 ... ... 7.2 5 12.2 26200 0.2 -0.4 0.5 ... ... 44
0 ... ... 6.4 4.9 11.2 26300 0.2 -0.5 0.7 0.4 0.4 115
0 ... ... 5.6 4.7 10.3 26400 0.3 -0.6 0.9 0.5 0.5 44
12 ... ... 4.8 4.5 9.3 26500 0.3 -0.8 1.1 1 0.4 642
0 ... ... 4.2 4.3 8.4 26600 0.4 -1.1 1.5 ... ... 157
25 ... ... 3.6 4 7.6 26700 0.6 -1.3 1.9 0.7 0.6 46
13 ... ... 3 3.8 6.7 26800 0.7 -1.6 2.3 1 1 604
24 ... ... 2.5 3.5 5.9 26900 0.9 -1.9 2.8 1.5 1.5 72
1210 3.3 2.7 2.1 3.1 5.2 27000 1.2 -2.2 3.3 3.1 1.1 1393
62 3.6 3.6 1.7 2.8 4.5 27100 1.5 -2.5 4 1.8 1.8 53
196 ... ... 1.4 2.5 3.9 27200 1.9 -2.9 4.7 1.8 1.7 749
57 ... ... 1.2 2.2 3.3 27300 2.3 -3.2 5.5 2.2 2.2 210
12 ... ... 1 1.8 2.8 27400 2.8 -3.5 6.3 ... ... 65
2142 2 1.1 0.9 1.5 2.4 27500 3.4 -3.8 7.1 3.4 3.3 565
213 1.8 0.8 0.7 1.3 2 27600 4 -4 8 ... ... 48
151 1.8 1.2 0.6 1.1 1.7 27700 4.7 -4.3 8.9 ... ... 1
134 1.6 0.7 0.5 0.9 1.4 27800 5.4 -4.4 9.8 ... ... 83
23 0.9 0.9 0.5 0.8 1.2 27900 6.2 -4.6 10.8 ... ... 7
1858 1.1 0.9 0.4 0.7 1.1 28000 7.1 -4.7 11.7 9.6 9.4 3487
170 ... ... 0.4 0.6 0.9 28100 7.9 -4.8 12.7 ... ... 169
577 0.4 0.4 0.4 0.5 0.8 28200 8.8 -4.8 13.6 ... ... 7
85 ... ... 0.3 0.4 0.7 28300 9.7 -4.9 14.6 ... ... 7
267 ... ... 0.3 0.3 0.6 28400 10.6 -5 15.6 ... ... 0
736 ... ... 0.3 0.3 0.6 28500 11.6 -5 16.6 ... ... 1316
47 0.5 0.5 0.3 0.3 0.5 28600 12.5 -5.1 17.6 ... ... 0
106 ... ... 0.3 0.2 0.5 28700 13.5 -5.1 18.6 ... ... 10
126 ... ... 0.3 0.2 0.4 28800 14.4 -5.1 19.5 ... ... 0
70 ... ... 0.2 0.2 0.4 28900 15.4 -5.1 20.5 ... ... 0
1536 0.4 0.3 0.2 0.2 0.4 29000 16.4 -5.2 21.5 18.3 18.3 2017
77 0.4 0.4 0.2 0.2 0.4 29100 17.4 -5.1 22.5 ... ... 0
64 0.3 0.2 0.2 0.2 0.4 29200 18.3 -5.2 23.5 ... ... 0
26 0.2 0.2 0.2 0.2 0.3 29300 19.3 -5.2 24.5 ... ... 0
168 ... ... 0.2 0.2 0.3 29400 20.3 -5.2 25.5 ... ... 0
386 ... ... 0.2 0.2 0.3 29500 21.3 -5.2 26.5 ... ... 1751
97 ... ... 0.2 0.1 0.3 29600 22.3 -5.2 27.4 ... ... 0
207 0.3 0.3 0.2 0.1 0.3 29700 23.3 -5.2 28.4 ... ... 0
60 0.2 0.2 0.1 0.2 0.3 29800 24.2 -5.2 29.4 ... ... 0
470 ... ... 0.1 0.1 0.2 29900 25.2 -5.2 30.4 ... ... 0
2314 ... ... 0.1 0.1 0.2 30000 26.2 -5.2 31.4 28 28 2509
23 0.2 0.2 0.1 0.1 0.2 30100 27.2 -5.2 32.4 ... ... 0
36 0.2 0.2 0.1 0.1 0.2 30200 28.2 -5.2 33.4 ... ... 10
1805 ... ... 0.1 0.1 0.2 30500 31.2 -5.2 36.4 ... ... 12
3518 ... ... 0.1 0.1 0.1 31000 36.1 -5.3 41.4 ... ... 356
758 ... ... 0.1 0.1 0.1 31500 41.1 -5.3 46.4 ... ... 0
2244 0.1 0.1 0.1 0 0.1 32000 46.1 -5.3 51.4 ... ... 203
489 0.1 0.1 0.1 0 0.1 32500 51.1 -5.3 56.3 ... ... 0
1996 ... ... 0.1 0 0.1 33000 56.1 -5.3 61.3 ... ... 3
192 ... ... 0.1 0 0.1 33500 61.1 -5.3 66.3 ... ... 0
1305 ... ... 0.1 0 0.1 34000 66 -5.3 71.3 ... ... 0
180 ... ... 0.1 0 0.1 34500 71 -5.3 76.3 ... ... 0
2174 ... ... 0.1 0 0.1 35000 76 -5.3 81.3 ... ... 0
253 ... ... 0.1 0 0.1 35500 81 -5.3 86.3 ... ... 0
824 ... ... 0.1 0 0.1 36000 86 -5.3 91.3 ... ... 13
28 ... ... 0.1 0 0.1 36500 91 -5.3 96.3 ... ... 0
58 ... ... 0.1 0 0.1 37000 96 -5.3 101.3 ... ... 0
100 ... ... 0.1 0 0.1 37500 101 -5.3 106.3 ... ... 0
327 ... ... 0.1 0 0.1 38000 106 -5.3 111.3 ... ... 0
250 ... ... 0.1 0 0.1 38500 111 -5.3 116.3 ... ... 0
145 ... ... 0.1 0 0.1 39000 116 -5.3 121.3 ... ... 0
0 ... ... 0.1 0 0.1 39500 121 -5.3 126.3 ... ... 0
401 ... ... 0.1 0 0.1 40000 126 -5.3 131.3 ... ... 2
0 ... ... 0.1 0 0.1 40500 131 -5.3 136.3 ... ... 0
15 ... ... 0.1 0 0.1 41000 136 -5.3 141.3 ... ... 0
0 ... ... 0.1 0 0.1 41500 141 -5.3 146.3 ... ... 0
1 ... ... 0.1 0 0.1 42000 146 -5.3 151.3 ... ... 0
0 ... ... 0.1 0 0.1 42500 151 -5.3 156.3 ... ... 0
101 ... ... 0.1 0 0.1 43000 156 -5.3 161.3 ... ... 0
0 ... ... 0.1 0 0.1 43500 161 -5.3 166.3 ... ... 0
0 ... ... 0.1 0 0.1 44000 166 -5.3 171.3 ... ... 0
0 ... ... 0.1 0 0.1 44500 171 -5.3 176.3 ... ... 0
0 ... ... 0.1 0 0.1 45000 176 -5.3 181.3 ... ... 0
0 ... ... 0.1 0 0.1 46000 186 -5.3 191.3 ... ... 0
49 ... ... 0.1 0 0.1 47000 196 -5.3 201.3 ... ... 0
0 ... ... 0.1 0 0.1 48000 206 -5.3 211.3 ... ... 0
0 ... ... 0.1 0 0.1 49000 216 -5.3 221.3 ... ... 0
56 ... ... 0.1 0 0.1 50000 226 -5.3 231.3 ... ... 0
53 ... ... 0.1 0 0.1 51000 236 -5.3 241.3 ... ... 0
0 ... ... 0.1 0 0.1 52000 246 -5.3 251.3 ... ... 0
0 ... ... 0.1 0 0.1 53000 256 -5.3 261.3 ... ... 0
0 ... ... 0.1 0 0.1 54000 266 -5.3 271.3 ... ... 0
3 ... ... 0.1 0 0.1 55000 276 -5.3 281.3 ... ... 0
0 ... ... 0.1 0 0.1 56000 286 -5.3 291.3 ... ... 0
0 ... ... 0.1 0 0.1 57000 296 -5.3 301.3 ... ... 0
0 ... ... 0.1 0 0.1 58000 306 -5.3 311.3 ... ... 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.