DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 302.1
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 ... ... 156.2 0.9 157.1 14500 0.1 0 0.1 ... ... 0
0 ... ... 151.2 0.9 152.1 15000 0.1 0 0.1 ... ... 0
0 ... ... 146.2 0.9 147.1 15500 0.1 0 0.1 ... ... 0
0 ... ... 141.2 0.9 142.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 136.2 0.9 137.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 131.2 0.9 132.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 126.2 0.9 127.1 17500 0.1 0 0.1 ... ... 0
0 ... ... 121.2 0.9 122.1 18000 0.1 0 0.1 ... ... 0
0 ... ... 116.2 0.9 117.1 18500 0.1 0 0.1 ... ... 0
0 ... ... 111.2 0.9 112.1 19000 0.1 0 0.1 ... ... 0
0 ... ... 106.2 0.9 107.1 19500 0.1 0 0.1 ... ... 90
0 ... ... 101.2 0.9 102.1 20000 0.1 0 0.1 ... ... 82
0 ... ... 91.2 0.9 92.1 21000 0.1 0 0.1 ... ... 15
0 ... ... 81.2 0.9 82.1 22000 0.1 0 0.1 ... ... 6
0 ... ... 76.2 0.9 77.1 22500 0.1 0 0.1 ... ... 0
0 ... ... 71.2 0.9 72.1 23000 0.1 0 0.1 ... ... 141
0 ... ... 66.2 0.9 67.1 23500 0.1 0 0.1 ... ... 87
2 ... ... 61.2 0.9 62.1 24000 0.1 0 0.1 ... ... 199
0 ... ... 56.2 0.9 57.1 24500 0.1 0 0.1 ... ... 93
0 ... ... 51.3 0.9 52.1 25000 0.1 0 0.1 ... ... 911
0 ... ... 46.3 0.9 47.2 25500 0.1 0 0.1 ... ... 125
2 ... ... 41.3 0.9 42.2 26000 0.1 0 0.1 ... ... 236
0 ... ... 36.3 0.9 37.2 26500 0.1 -0.1 0.2 ... ... 1590
14 ... ... 31.4 0.9 32.2 27000 0.2 0 0.2 ... ... 1065
1501 ... ... 26.4 0.9 27.3 27500 0.2 -0.1 0.2 0.2 0.2 1736
3160 ... ... 21.5 0.9 22.3 28000 0.2 -0.1 0.3 ... ... 2379
2353 ... ... 16.7 0.8 17.4 28500 0.4 -0.1 0.5 ... ... 3837
0 ... ... 15.7 0.8 16.5 28600 0.4 -0.1 0.5 ... ... 0
0 ... ... 14.8 0.8 15.5 28700 0.5 -0.2 0.6 ... ... 0
0 ... ... 13.9 0.7 14.6 28800 0.5 -0.2 0.7 ... ... 0
0 ... ... 13 0.7 13.7 28900 0.6 -0.2 0.8 ... ... 0
2565 ... ... 12.1 0.7 12.7 29000 0.7 -0.3 0.9 0.9 0.8 4880
0 ... ... 11.2 0.6 11.8 29100 0.8 -0.3 1 ... ... 0
0 ... ... 10.4 0.6 11 29200 0.9 -0.3 1.2 ... ... 50
0 ... ... 9.6 0.6 10.1 29300 1 -0.4 1.4 ... ... 0
0 ... ... 8.8 0.5 9.3 29400 1.2 -0.4 1.6 ... ... 15
2230 ... ... 8 0.5 8.5 29500 1.4 -0.4 1.8 1.3 1.3 3495
170 ... ... 7.3 0.4 7.7 29600 1.6 -0.5 2.1 ... ... 1177
10 ... ... 6.6 0.4 7 29700 1.9 -0.5 2.4 1.7 1.7 615
0 ... ... 6 0.4 6.3 29800 2.2 -0.6 2.8 2 2 30
0 ... ... 5.4 0.3 5.7 29900 2.6 -0.7 3.2 ... ... 26
3516 5 5 4.8 0.3 5.1 30000 3 -0.7 3.6 3 2.4 4372
13 ... ... 4.3 0.2 4.5 30100 3.4 -0.7 4.1 3.8 3.8 171
8 ... ... 3.8 0.2 4 30200 3.9 -0.8 4.6 3.7 3.7 163
14 ... ... 3.4 0.1 3.5 30300 4.4 -0.8 5.2 ... ... 246
11 3.9 3.9 3 0.1 3.1 30400 5 -0.8 5.8 5.3 5 392
1633 2.8 2.7 2.6 0.1 2.7 30500 5.6 -0.9 6.4 5.4 5.1 6159
181 ... ... 2.3 0 2.3 30600 6.2 -0.9 7.1 ... ... 1049
40 ... ... 2 0 2 30700 6.9 -0.9 7.8 6.6 6.6 310
46 1.8 1.8 1.8 0 1.8 30800 7.7 -0.9 8.6 ... ... 344
4 1.6 1.6 1.5 0 1.5 30900 8.4 -0.9 9.3 8.1 8.1 293
3318 1.3 1.3 1.3 0 1.3 31000 9.2 -0.9 10.1 8.6 8.6 6427
10 1.5 1.5 1.2 -0.1 1.1 31100 10 -0.9 10.9 10.1 9.8 293
13 ... ... 1 -0.1 0.9 31200 10.8 -1 11.8 ... ... 278
7 ... ... 0.9 -0.1 0.8 31300 11.7 -1 12.7 11.6 11.6 275
101 0.7 0.7 0.8 -0.1 0.7 31400 12.6 -1 13.5 ... ... 218
2853 ... ... 0.7 -0.1 0.6 31500 13.5 -1 14.4 13.6 12.9 3577
15 0.5 0.5 0.6 -0.1 0.5 31600 14.4 -1 15.4 ... ... 77
40 0.5 0.5 0.5 -0.1 0.4 31700 15.3 -1 16.3 ... ... 5
53 ... ... 0.5 -0.1 0.4 31800 16.3 -1 17.2 ... ... 1
16 0.4 0.4 0.4 -0.1 0.4 31900 17.2 -1 18.2 ... ... 37
4844 0.4 0.3 0.4 -0.1 0.3 32000 18.2 -1 19.1 18.3 17.5 3129
91 0.3 0.3 0.3 -0.1 0.3 32100 19.2 -1 20.1 ... ... 17
195 0.3 0.3 0.3 -0.1 0.2 32200 20.1 -1 21.1 ... ... 1
64 ... ... 0.3 -0.1 0.2 32300 21.1 -1 22 ... ... 10
66 ... ... 0.2 -0.1 0.2 32400 22.1 -1 23 ... ... 10
3345 ... ... 0.2 -0.1 0.2 32500 23.1 -0.9 24 22 21.7 1250
788 ... ... 0.2 -0.1 0.2 32600 24 -1 25 ... ... 0
178 ... ... 0.2 -0.1 0.1 32700 25 -1 26 ... ... 0
54 ... ... 0.2 -0.1 0.1 32800 26 -1 27 ... ... 0
39 ... ... 0.2 -0.1 0.1 32900 27 -0.9 27.9 ... ... 0
6071 ... ... 0.2 -0.1 0.1 33000 28 -1 28.9 ... ... 397
31 ... ... 0.2 -0.1 0.1 33100 29 -1 29.9 ... ... 0
168 ... ... 0.1 0 0.1 33200 30 -1 30.9 ... ... 0
17 0.1 0.1 0.1 0 0.1 33300 31 -1 31.9 ... ... 0
39 ... ... 0.1 0 0.1 33400 32 -1 32.9 ... ... 0
2259 ... ... 0.1 -0.1 0.1 33500 33 -0.9 33.9 ... ... 87
22 ... ... 0.1 -0.1 0.1 33600 33.9 -1 34.9 ... ... 0
1665 0.1 0.1 0.1 -0.1 0.1 34000 37.9 -1 38.9 ... ... 1
1641 ... ... 0.1 0 0.1 34500 42.9 -1 43.9 ... ... 13
1394 ... ... 0.1 0 0.1 35000 47.9 -0.9 48.8 ... ... 77
291 ... ... 0.1 0 0.1 35500 52.9 -0.9 53.8 ... ... 0
952 ... ... 0.1 0 0.1 36000 57.9 -0.9 58.8 ... ... 1
142 ... ... 0.1 0 0.1 36500 62.9 -0.9 63.8 ... ... 0
174 ... ... 0.1 0 0.1 37000 67.9 -0.9 68.8 ... ... 0
185 ... ... 0.1 0 0.1 37500 72.9 -0.9 73.8 ... ... 0
81 ... ... 0.1 0 0.1 38000 77.9 -0.9 78.8 ... ... 0
10 ... ... 0.1 0 0.1 38500 82.9 -0.9 83.8 ... ... 0
61 ... ... 0.1 0 0.1 39000 87.9 -0.9 88.8 ... ... 166
8 ... ... 0.1 0 0.1 39500 92.9 -0.9 93.8 ... ... 0
67 ... ... 0.1 0 0.1 40000 97.9 -0.9 98.8 ... ... 0
26 ... ... 0.1 0 0.1 41000 107.9 -0.9 108.8 ... ... 0
79 0 0 0.1 0 0.1 42000 117.9 -0.9 118.8 ... ... 0
143 ... ... 0.1 0 0.1 43000 127.9 -0.9 128.8 ... ... 0
393 ... ... 0.1 0 0.1 44000 137.9 -0.9 138.8 ... ... 0
34 ... ... 0.1 0 0.1 45000 147.9 -0.9 148.8 ... ... 0
143 ... ... 0.1 0 0.1 46000 157.9 -0.9 158.8 ... ... 0
1 ... ... 0.1 0 0.1 47000 167.9 -0.9 168.8 ... ... 0
13 ... ... 0.1 0 0.1 48000 177.9 -0.9 178.8 ... ... 0
77 0.1 0.1 0.1 0 0.1 49000 187.9 -0.9 188.8 ... ... 0
33 ... ... 0.1 0 0.1 50000 197.9 -0.9 198.8 ... ... 0
486 ... ... 0.1 0 0.1 51000 207.9 -0.9 208.8 ... ... 0
27 ... ... 0.1 0 0.1 52000 217.9 -0.9 218.8 ... ... 0
124 ... ... 0.1 0 0.1 53000 227.9 -0.9 228.8 ... ... 0
73 ... ... 0.1 0 0.1 54000 237.9 -0.9 238.8 ... ... 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.