DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 309.6
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 243.8 0 243.8 7000 0.1 0 0.1 ... ... 0
0 ... ... 233.8 0 233.8 8000 0.1 0 0.1 ... ... 0
0 ... ... 223.8 0 223.8 9000 0.1 0 0.1 ... ... 0
0 ... ... 213.8 0 213.8 10000 0.1 0 0.1 ... ... 0
0 ... ... 203.8 0 203.8 11000 0.1 0 0.1 ... ... 0
0 ... ... 193.8 0 193.8 12000 0.1 0 0.1 ... ... 0
0 ... ... 183.8 0 183.8 13000 0.1 0 0.1 ... ... 0
0 ... ... 173.8 0 173.8 14000 0.1 0 0.1 ... ... 0
0 ... ... 163.8 0 163.8 15000 0.1 0 0.1 ... ... 0
0 ... ... 158.8 0 158.8 15500 0.1 0 0.1 ... ... 0
0 ... ... 153.8 0 153.8 16000 0.1 0 0.1 ... ... 0
0 ... ... 148.8 0 148.8 16500 0.1 0 0.1 ... ... 0
0 ... ... 143.8 0 143.8 17000 0.1 0 0.1 ... ... 0
0 ... ... 138.8 0 138.8 17500 0.1 0 0.1 ... ... 0
0 ... ... 133.8 0 133.8 18000 0.1 0 0.1 ... ... 0
0 ... ... 128.8 0 128.8 18500 0.1 0 0.1 ... ... 0
0 ... ... 123.8 0 123.8 19000 0.1 0 0.1 ... ... 0
0 ... ... 118.8 0 118.8 19500 0.1 0 0.1 ... ... 0
0 ... ... 113.8 0 113.8 20000 0.1 0 0.1 ... ... 0
0 ... ... 108.8 0 108.8 20500 0.1 0 0.1 ... ... 0
0 ... ... 103.8 0 103.8 21000 0.1 0 0.1 ... ... 0
0 ... ... 98.8 0 98.8 21500 0.1 0 0.1 ... ... 0
0 ... ... 93.8 0 93.8 22000 0.1 0 0.1 ... ... 0
0 ... ... 88.8 0 88.8 22500 0.1 0 0.1 ... ... 0
0 ... ... 83.8 0 83.8 23000 0.1 0 0.1 ... ... 0
0 ... ... 78.8 0 78.8 23500 0.1 0 0.1 ... ... 0
0 ... ... 73.8 0 73.8 24000 0.1 0 0.1 ... ... 0
0 ... ... 68.8 0 68.8 24500 0.1 0 0.1 ... ... 0
0 ... ... 63.8 0 63.8 25000 0.1 0 0.1 ... ... 0
0 ... ... 58.8 0 58.8 25500 0.1 0 0.1 ... ... 14
0 ... ... 53.9 0 53.9 26000 0.1 0 0.1 0.1 0.1 10
0 ... ... 48.9 0 48.9 26500 0.2 0 0.2 ... ... 8
0 ... ... 43.9 0 43.9 27000 0.2 -0.1 0.2 0.2 0.2 24
0 ... ... 39 0 39 27500 0.3 0 0.3 ... ... 42
0 ... ... 34.1 0 34.1 28000 0.4 0 0.4 ... ... 1306
0 ... ... 29.3 0 29.3 28500 0.5 0 0.5 ... ... 245
0 ... ... 24.6 0 24.6 29000 0.8 0 0.8 ... ... 706
145 ... ... 20.1 0 20.1 29500 1.4 0 1.4 ... ... 1364
0 ... ... ... ... ... 29900 ... ... ... ... ... 0
562 ... ... 16.1 0 16.1 30000 2.3 0 2.3 ... ... 826
0 ... ... ... ... ... 30100 ... ... ... ... ... 0
0 ... ... ... ... ... 30200 ... ... ... ... ... 0
0 ... ... ... ... ... 30300 ... ... ... ... ... 0
0 ... ... ... ... ... 30400 ... ... ... ... ... 0
1285 ... ... 12.5 0 12.5 30500 3.7 0 3.7 ... ... 729
0 ... ... ... ... ... 30600 ... ... ... ... ... 0
0 ... ... ... ... ... 30700 ... ... ... ... ... 0
0 ... ... ... ... ... 30800 ... ... ... ... ... 0
0 ... ... ... ... ... 30900 ... ... ... ... ... 0
380 ... ... 9.5 0 9.5 31000 6.9 1.2 5.7 6.9 6.4 295
0 ... ... ... ... ... 31100 ... ... ... ... ... 0
0 ... ... ... ... ... 31200 ... ... ... ... ... 0
0 ... ... ... ... ... 31300 ... ... ... ... ... 0
0 ... ... ... ... ... 31400 ... ... ... ... ... 0
828 ... ... 7.1 0 7.1 31500 8.3 0 8.3 ... ... 187
0 ... ... ... ... ... 31600 ... ... ... ... ... 0
0 ... ... ... ... ... 31700 ... ... ... ... ... 0
0 ... ... ... ... ... 31800 ... ... ... ... ... 0
0 ... ... ... ... ... 31900 ... ... ... ... ... 0
1924 3.8 3.6 5.3 -1.5 3.8 32000 11.5 0 11.5 ... ... 300
0 ... ... ... ... ... 32100 ... ... ... ... ... 0
0 ... ... ... ... ... 32200 ... ... ... ... ... 0
0 ... ... ... ... ... 32300 ... ... ... ... ... 0
0 ... ... ... ... ... 32400 ... ... ... ... ... 0
620 3 2.7 3.9 -1.2 2.7 32500 15.1 0 15.1 ... ... 0
0 ... ... ... ... ... 32600 ... ... ... ... ... 0
0 ... ... ... ... ... 32700 ... ... ... ... ... 0
0 ... ... ... ... ... 32800 ... ... ... ... ... 0
0 ... ... ... ... ... 32900 ... ... ... ... ... 0
810 ... ... 2.9 0 2.9 33000 19 0 19 ... ... 0
94 ... ... 2.2 0 2.2 33500 23.3 0 23.3 ... ... 0
1121 ... ... 1.6 0 1.6 34000 27.8 0 27.8 ... ... 2
255 ... ... 1.3 0 1.3 34500 32.4 0 32.4 ... ... 0
423 ... ... 1 0 1 35000 37.1 0 37.1 ... ... 0
0 ... ... 0.8 0 0.8 35500 41.9 0 41.9 ... ... 0
60 ... ... 0.7 0 0.7 36000 46.8 0 46.8 ... ... 0
0 ... ... 0.6 0 0.6 36500 51.7 0 51.7 ... ... 0
25 ... ... 0.5 0 0.5 37000 56.6 0 56.6 ... ... 0
0 ... ... 0.5 0 0.5 37500 61.5 0 61.5 ... ... 0
0 ... ... 0.4 0 0.4 38000 66.5 0 66.5 ... ... 0
0 ... ... 0.4 0 0.4 38500 71.4 0 71.4 ... ... 0
0 ... ... 0.3 0 0.3 39000 76.4 0 76.4 ... ... 0
0 ... ... 0.3 0 0.3 39500 81.4 0 81.4 ... ... 0
1 ... ... 0.3 0 0.3 40000 86.3 0 86.3 ... ... 0
0 0.2 0.2 0.3 -0.1 0.2 40500 91.3 0 91.3 ... ... 0
0 ... ... 0.2 0 0.2 41000 96.3 0 96.3 ... ... 0
0 ... ... 0.2 0 0.2 41500 101.3 0 101.3 ... ... 0
0 0.1 0.1 0.2 -0.1 0.1 42000 106.3 0 106.3 ... ... 0
32 0.1 0.1 0.2 -0.1 0.1 42500 111.2 0 111.2 ... ... 0
0 ... ... 0.2 0 0.2 43000 116.2 0 116.2 ... ... 0
0 ... ... 0.2 0 0.2 43500 121.2 0 121.2 ... ... 0
0 ... ... 0.1 0 0.1 44000 126.2 0 126.2 ... ... 0
8 ... ... 0.1 0 0.1 44500 131.2 0 131.2 ... ... 0
3 ... ... 0.1 0 0.1 45000 136.2 0 136.2 ... ... 0
0 ... ... 0.1 0 0.1 45500 141.2 0 141.2 ... ... 0
0 ... ... 0.1 0 0.1 46000 146.2 0 146.2 ... ... 0
0 ... ... 0.1 0 0.1 46500 151.2 0 151.2 ... ... 0
0 ... ... 0.1 0 0.1 47000 156.2 0 156.2 ... ... 0
0 ... ... 0.1 0 0.1 48000 166.2 0 166.2 ... ... 0
0 ... ... 0.1 0 0.1 49000 176.2 0 176.2 ... ... 0
0 ... ... 0.1 0 0.1 50000 186.2 0 186.2 ... ... 0
0 ... ... 0.1 0 0.1 51000 196.2 0 196.2 ... ... 0
0 ... ... 0.1 0 0.1 52000 206.2 0 206.2 ... ... 0
0 ... ... 0.1 0 0.1 53000 216.2 0 216.2 ... ... 0
0 ... ... 0.1 0 0.1 54000 226.2 0 226.2 ... ... 0
0 ... ... 0.1 0 0.1 55000 236.2 0 236.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 246.2 0 246.2 ... ... 0
0 ... ... 0.1 0 0.1 57000 256.2 0 256.2 ... ... 0
0 ... ... 0.1 0 0.1 58000 266.2 0 266.2 ... ... 0
0 ... ... 0.1 0 0.1 59000 276.2 0 276.2 ... ... 0
0 ... ... 0.1 0 0.1 60000 286.2 0 286.2 ... ... 0
0 ... ... 0.1 0 0.1 61000 296.2 0 296.2 ... ... 0
0 ... ... 0.1 0 0.1 62000 306.2 0 306.2 ... ... 0
0 ... ... 0.1 0 0.1 63000 316.2 0 316.2 ... ... 0
0 ... ... 0.1 0 0.1 64000 326.2 0 326.2 ... ... 0
0 ... ... 0.1 0 0.1 65000 336.2 0 336.2 ... ... 0
0 ... ... 0.1 0 0.1 66000 346.2 0 346.2 ... ... 0
0 ... ... 0.1 0 0.1 67000 356.2 0 356.2 ... ... 0
0 ... ... 0.1 0 0.1 68000 366.2 0 366.2 ... ... 0
0 ... ... 0.1 0 0.1 69000 376.2 0 376.2 ... ... 0
0 ... ... 0.1 0 0.1 70000 386.2 0 386.2 ... ... 0
0 ... ... 0.1 0 0.1 71000 396.2 0 396.2 ... ... 0
0 ... ... 0.1 0 0.1 72000 406.2 0 406.2 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.