DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 301.2
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 ... ... 156.3 -0.1 156.2 14500 0.1 0 0.1 ... ... 0
0 ... ... 151.3 -0.1 151.2 15000 0.1 0 0.1 ... ... 0
0 ... ... 146.3 -0.1 146.2 15500 0.1 0 0.1 ... ... 0
0 ... ... 141.3 -0.1 141.2 16000 0.1 0 0.1 ... ... 0
0 ... ... 136.3 -0.1 136.2 16500 0.1 0 0.1 ... ... 0
0 ... ... 131.3 -0.1 131.2 17000 0.1 0 0.1 ... ... 0
0 ... ... 126.3 -0.1 126.2 17500 0.1 0 0.1 ... ... 0
0 ... ... 121.3 -0.1 121.2 18000 0.1 0 0.1 ... ... 0
0 ... ... 116.3 -0.1 116.2 18500 0.1 0 0.1 ... ... 0
0 ... ... 111.3 -0.1 111.2 19000 0.1 0 0.1 ... ... 0
0 ... ... 106.3 -0.1 106.2 19500 0.1 0 0.1 ... ... 90
0 ... ... 101.3 -0.1 101.2 20000 0.1 0 0.1 ... ... 82
0 ... ... 91.3 -0.1 91.2 21000 0.1 0 0.1 ... ... 15
0 ... ... 81.3 -0.1 81.2 22000 0.1 0 0.1 ... ... 6
0 ... ... 76.3 -0.1 76.2 22500 0.1 0 0.1 ... ... 0
0 ... ... 71.3 -0.1 71.2 23000 0.1 0 0.1 ... ... 141
0 ... ... 66.3 -0.1 66.2 23500 0.1 0 0.1 ... ... 87
2 ... ... 61.3 -0.1 61.2 24000 0.1 0 0.1 0.1 0.1 99
0 ... ... 56.4 -0.2 56.2 24500 0.1 -0.1 0.1 ... ... 93
0 ... ... 51.4 -0.1 51.3 25000 0.1 -0.1 0.1 ... ... 911
0 ... ... 46.4 -0.2 46.3 25500 0.1 -0.1 0.2 ... ... 125
2 ... ... 41.4 -0.2 41.3 26000 0.1 -0.1 0.2 ... ... 236
0 ... ... 36.4 -0.1 36.3 26500 0.2 0 0.2 ... ... 1590
13 31.8 31.8 31.5 -0.1 31.4 27000 0.2 -0.1 0.2 ... ... 1065
1501 ... ... 26.5 -0.2 26.4 27500 0.2 -0.1 0.3 0.2 0.2 1846
3160 21.8 21.8 21.6 -0.2 21.5 28000 0.3 -0.1 0.4 0.3 0.3 2379
2369 ... ... 16.9 -0.2 16.7 28500 0.5 -0.1 0.6 0.5 0.5 3811
0 ... ... ... ... 15.7 28600 0.5 ... ... ... ... 0
0 ... ... ... ... 14.8 28700 0.6 ... ... ... ... 0
0 ... ... ... ... 13.9 28800 0.7 ... ... ... ... 0
0 ... ... ... ... 13 28900 0.8 ... ... ... ... 0
2585 12.4 12.3 12.4 -0.3 12.1 29000 0.9 -0.2 1.1 1.3 0.9 5129
0 ... ... 11.5 -0.3 11.2 29100 1 -0.2 1.2 ... ... 0
0 ... ... 10.7 -0.3 10.4 29200 1.2 -0.2 1.4 ... ... 50
0 ... ... 9.9 -0.3 9.6 29300 1.4 -0.2 1.6 ... ... 0
0 ... ... 9.1 -0.4 8.8 29400 1.6 -0.3 1.8 2 2 25
2255 8 8 8.4 -0.4 8 29500 1.8 -0.3 2.1 2.2 2.2 3456
160 7.4 7.4 7.7 -0.4 7.3 29600 2.1 -0.3 2.4 2.5 2.2 1067
0 7 7 7 -0.4 6.6 29700 2.4 -0.3 2.7 2.8 2.5 123
0 ... ... 6.4 -0.4 6 29800 2.8 -0.3 3.1 ... ... 126
0 ... ... 5.8 -0.4 5.4 29900 3.2 -0.3 3.5 ... ... 26
3515 4.5 4.5 5.2 -0.4 4.8 30000 3.6 -0.3 3.9 4.8 3.5 4924
0 4.5 4.5 4.7 -0.4 4.3 30100 4.1 -0.3 4.4 ... ... 171
8 ... ... 4.2 -0.4 3.8 30200 4.6 -0.3 4.9 ... ... 163
12 3.2 3.2 3.7 -0.3 3.4 30300 5.2 -0.2 5.4 5.3 5.3 246
1 3.1 3.1 3.3 -0.3 3 30400 5.8 -0.3 6 5.9 5.9 418
1534 3 2.4 2.9 -0.3 2.6 30500 6.4 -0.2 6.6 6.4 6.2 6250
167 2.5 2.2 2.6 -0.3 2.3 30600 7.1 -0.2 7.3 7.2 7.2 1136
16 2.4 2 2.3 -0.3 2 30700 7.8 -0.2 8 ... ... 310
19 1.6 1.6 2 -0.2 1.8 30800 8.6 -0.1 8.7 ... ... 344
4 ... ... 1.8 -0.3 1.5 30900 9.3 -0.1 9.4 10 10 293
2601 1.6 1.3 1.5 -0.2 1.3 31000 10.1 -0.1 10.2 11.5 10 6780
10 ... ... 1.4 -0.2 1.2 31100 10.9 -0.1 11 11.7 11.7 293
15 1 1 1.2 -0.2 1 31200 11.8 -0.1 11.9 11.7 11.7 278
7 ... ... 1.1 -0.2 0.9 31300 12.7 -0.1 12.7 ... ... 275
7 ... ... 0.9 -0.2 0.8 31400 13.5 -0.1 13.6 ... ... 218
2873 0.8 0.7 0.8 -0.2 0.7 31500 14.4 -0.1 14.5 ... ... 3577
15 ... ... 0.8 -0.2 0.6 31600 15.4 -0.1 15.4 ... ... 77
38 0.6 0.5 0.7 -0.2 0.5 31700 16.3 -0.1 16.4 ... ... 5
53 ... ... 0.6 -0.2 0.5 31800 17.2 -0.1 17.3 ... ... 1
16 ... ... 0.6 -0.2 0.4 31900 18.2 -0.1 18.2 ... ... 37
5668 0.5 0.5 0.5 -0.2 0.4 32000 19.1 -0.1 19.2 18.8 18.8 3055
57 0.4 0.3 0.5 -0.2 0.3 32100 20.1 0 20.1 ... ... 17
195 0.3 0.3 0.4 -0.2 0.3 32200 21.1 -0.1 21.1 ... ... 1
64 ... ... 0.4 -0.1 0.3 32300 22 -0.1 22.1 ... ... 10
44 0.3 0.3 0.4 -0.2 0.2 32400 23 0 23 ... ... 10
3540 ... ... 0.3 -0.1 0.2 32500 24 -0.1 24 25.7 24.1 1258
788 ... ... 0.3 -0.1 0.2 32600 25 0 25 ... ... 0
178 ... ... 0.3 -0.1 0.2 32700 26 0 26 ... ... 0
19 0.2 0.2 0.3 -0.1 0.2 32800 27 0.1 26.9 ... ... 0
39 ... ... 0.3 -0.1 0.2 32900 27.9 0 27.9 ... ... 0
6170 0.2 0.2 0.2 -0.1 0.2 33000 28.9 0 28.9 ... ... 397
11 0.2 0.2 0.2 -0.1 0.2 33100 29.9 0.1 29.9 ... ... 0
168 0.2 0.2 0.2 -0.1 0.1 33200 30.9 0.1 30.9 ... ... 0
17 ... ... 0.2 -0.1 0.1 33300 31.9 0.1 31.9 ... ... 0
39 ... ... 0.2 -0.1 0.1 33400 32.9 0.1 32.9 ... ... 0
2259 0.1 0.1 0.2 -0.1 0.1 33500 33.9 0 33.9 ... ... 87
1 0.1 0.1 0.2 -0.1 0.1 33600 34.9 0.1 34.8 ... ... 0
1862 0.1 0.1 0.2 -0.1 0.1 34000 38.9 0.1 38.8 ... ... 1
1641 ... ... 0.1 -0.1 0.1 34500 43.9 0.1 43.8 ... ... 13
1394 ... ... 0.1 -0.1 0.1 35000 48.8 0.1 48.8 ... ... 77
291 ... ... 0.1 0 0.1 35500 53.8 0.1 53.8 ... ... 5
952 ... ... 0.1 0 0.1 36000 58.8 0.1 58.7 ... ... 1
142 ... ... 0.1 0 0.1 36500 63.8 0.1 63.7 ... ... 0
174 ... ... 0.1 0 0.1 37000 68.8 0.1 68.7 ... ... 0
185 ... ... 0.1 0 0.1 37500 73.8 0.1 73.7 ... ... 0
81 ... ... 0.1 0 0.1 38000 78.8 0.1 78.7 ... ... 0
10 ... ... 0.1 0 0.1 38500 83.8 0.1 83.7 ... ... 0
61 ... ... 0.1 0 0.1 39000 88.8 0.1 88.7 ... ... 166
8 ... ... 0.1 0 0.1 39500 93.8 0.1 93.7 ... ... 0
67 ... ... 0.1 0 0.1 40000 98.8 0.1 98.7 ... ... 0
26 ... ... 0.1 0 0.1 41000 108.8 0.1 108.7 ... ... 0
79 ... ... 0.1 0 0.1 42000 118.8 0.1 118.7 ... ... 0
143 ... ... 0.1 0 0.1 43000 128.8 0.1 128.7 ... ... 0
393 ... ... 0.1 0 0.1 44000 138.8 0.1 138.7 ... ... 0
34 ... ... 0.1 0 0.1 45000 148.8 0.1 148.7 ... ... 0
143 ... ... 0.1 0 0.1 46000 158.8 0.1 158.7 ... ... 0
1 ... ... 0.1 0 0.1 47000 168.8 0.1 168.7 ... ... 0
13 ... ... 0.1 0 0.1 48000 178.8 0.1 178.7 ... ... 0
77 ... ... 0.1 0 0.1 49000 188.8 0.1 188.7 ... ... 0
33 ... ... 0.1 0 0.1 50000 198.8 0.1 198.7 ... ... 0
486 ... ... 0.1 0 0.1 51000 208.8 0.1 208.7 ... ... 0
27 ... ... 0.1 0 0.1 52000 218.8 0.1 218.7 ... ... 0
124 ... ... 0.1 0 0.1 53000 228.8 0.1 228.7 ... ... 0
73 ... ... 0.1 0 0.1 54000 238.8 0.1 238.7 ... ... 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.