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 ... ... 130.7 0 130.7 14000 0.1 0 0.1 ... ... 0
0 ... ... 125.7 0 125.7 14500 0.1 0 0.1 ... ... 0
0 ... ... 120.7 0 120.7 15000 0.1 0 0.1 ... ... 0
0 ... ... 115.7 0 115.7 15500 0.1 0 0.1 ... ... 0
0 ... ... 110.7 0 110.7 16000 0.1 0 0.1 ... ... 0
0 ... ... 105.7 0 105.7 16500 0.1 0 0.1 ... ... 0
0 ... ... 100.7 0 100.7 17000 0.1 0 0.1 ... ... 0
0 ... ... 95.7 0 95.7 17500 0.1 0 0.1 ... ... 0
0 ... ... 90.7 0 90.7 18000 0.1 0 0.1 ... ... 0
0 ... ... 85.7 0 85.7 18500 0.1 0 0.1 ... ... 0
0 ... ... 80.7 0 80.7 19000 0.1 0 0.1 ... ... 0
0 ... ... 75.7 0 75.7 19500 0.1 0 0.1 ... ... 0
0 ... ... 70.7 0 70.7 20000 0.1 0 0.1 ... ... 0
0 ... ... 65.7 0 65.7 20500 0.1 0 0.1 ... ... 0
0 ... ... 60.7 0 60.7 21000 0.1 0 0.1 ... ... 10
0 ... ... 55.7 0 55.7 21500 0.1 0 0.1 ... ... 0
0 ... ... 50.7 0 50.7 22000 0.1 0 0.1 ... ... 0
0 ... ... 45.7 0 45.7 22500 0.1 0 0.1 ... ... 81
0 ... ... 40.7 0 40.7 23000 0.1 0 0.1 ... ... 0
0 ... ... 35.7 0 35.7 23500 0.1 0 0.1 ... ... 15
0 ... ... 30.7 0 30.7 24000 0.1 0 0.1 ... ... 241
2 ... ... 25.8 0 25.8 24500 0.1 0 0.1 ... ... 75
0 ... ... 20.8 0 20.8 25000 0.2 0 0.2 ... ... 21
0 ... ... 16 0 16 25500 0.3 0 0.3 ... ... 200
0 ... ... ... ... ... 25800 ... ... ... ... ... 0
0 ... ... 12.3 0 12.3 25900 0.6 0 0.6 ... ... 0
2 ... ... 11.4 0 11.4 26000 0.7 0 0.7 ... ... 616
0 ... ... 10.5 0 10.5 26100 0.8 0 0.8 ... ... 61
0 ... ... 9.6 0 9.6 26200 1 0 1 ... ... 43
0 ... ... 8.8 0 8.8 26300 1.1 0 1.1 ... ... 135
0 ... ... 8 0 8 26400 1.3 0 1.3 ... ... 21
1 ... ... 7.3 0 7.3 26500 1.6 0 1.6 ... ... 634
0 ... ... 6.6 0 6.6 26600 1.9 0 1.9 ... ... 11
0 ... ... 5.9 0 5.9 26700 1.8 -0.4 2.2 1.8 1.8 13
4 ... ... 5.3 0 5.3 26800 2.6 0 2.6 ... ... 571
0 ... ... 4.7 0 4.7 26900 3 0 3 ... ... 27
436 ... ... 4.2 0 4.2 27000 3.5 0 3.5 ... ... 1141
6 ... ... 3.7 0 3.7 27100 4 0 4 ... ... 53
29 ... ... 3.3 0 3.3 27200 4.6 0 4.6 ... ... 749
40 ... ... 2.9 0 2.9 27300 5.2 0 5.2 ... ... 252
62 ... ... 2.5 0 2.5 27400 5.8 0 5.8 ... ... 65
1892 2.5 2.5 2.2 0.3 2.5 27500 6.5 0 6.5 ... ... 1029
206 ... ... 1.9 0 1.9 27600 7.2 0 7.2 ... ... 48
42 ... ... 1.7 0 1.7 27700 8 0 8 ... ... 1
72 1.8 1.8 1.5 0.3 1.8 27800 8.8 0 8.8 ... ... 79
27 ... ... 1.3 0 1.3 27900 9.6 0 9.6 ... ... 7
1543 1.4 1.4 1.2 0.3 1.4 28000 10.5 0 10.5 ... ... 3828
59 ... ... 1.1 0 1.1 28100 11.3 0 11.3 ... ... 190
492 ... ... 0.9 0 0.9 28200 12.2 0 12.2 ... ... 7
85 ... ... 0.9 0 0.9 28300 13.1 0 13.1 ... ... 7
277 ... ... 0.8 0 0.8 28400 14.1 0 14.1 ... ... 0
1385 ... ... 0.7 0 0.7 28500 15 0 15 ... ... 1658
43 ... ... 0.7 0 0.7 28600 15.9 0 15.9 ... ... 0
89 ... ... 0.6 0 0.6 28700 16.9 0 16.9 ... ... 10
126 ... ... 0.6 0 0.6 28800 17.9 0 17.9 ... ... 0
64 ... ... 0.5 0 0.5 28900 18.8 0 18.8 ... ... 0
1563 ... ... 0.5 0 0.5 29000 19.8 0 19.8 ... ... 2492
82 ... ... 0.5 0 0.5 29100 20.8 0 20.8 ... ... 0
60 ... ... 0.5 0 0.5 29200 21.7 0 21.7 ... ... 0
7 ... ... 0.5 0 0.5 29300 22.7 0 22.7 ... ... 0
168 ... ... 0.4 0 0.4 29400 23.7 0 23.7 ... ... 0
384 ... ... 0.4 0 0.4 29500 24.7 0 24.7 ... ... 2203
47 ... ... 0.4 0 0.4 29600 25.7 0 25.7 ... ... 0
208 ... ... 0.4 0 0.4 29700 26.6 0 26.6 ... ... 0
60 ... ... 0.4 0 0.4 29800 27.6 0 27.6 ... ... 0
381 ... ... 0.4 0 0.4 29900 28.6 0 28.6 ... ... 0
2319 ... ... 0.3 0 0.3 30000 29.6 0 29.6 ... ... 2849
23 ... ... 0.3 0 0.3 30100 30.6 0 30.6 ... ... 0
14 ... ... 0.3 0 0.3 30200 31.6 0 31.6 ... ... 0
1805 ... ... 0.3 0 0.3 30500 34.5 0 34.5 ... ... 12
3522 ... ... 0.2 0 0.2 31000 39.5 0 39.5 ... ... 356
798 ... ... 0.2 0 0.2 31500 44.4 0 44.4 ... ... 2
2304 ... ... 0.2 0 0.2 32000 49.4 0 49.4 ... ... 440
315 ... ... 0.1 0 0.1 32500 54.4 0 54.4 ... ... 0
1996 ... ... 0.1 0 0.1 33000 59.4 0 59.4 ... ... 4
192 ... ... 0.1 0 0.1 33500 64.3 0 64.3 ... ... 0
1280 ... ... 0.1 0 0.1 34000 69.3 0 69.3 ... ... 0
180 ... ... 0.1 0 0.1 34500 74.3 0 74.3 ... ... 0
2174 ... ... 0.1 0 0.1 35000 79.3 0 79.3 ... ... 0
253 ... ... 0.1 0 0.1 35500 84.3 0 84.3 ... ... 0
824 ... ... 0.1 0 0.1 36000 89.3 0 89.3 ... ... 13
28 ... ... 0.1 0 0.1 36500 94.3 0 94.3 ... ... 0
58 ... ... 0.1 0 0.1 37000 99.3 0 99.3 ... ... 0
100 ... ... 0.1 0 0.1 37500 104.3 0 104.3 ... ... 0
327 ... ... 0.1 0 0.1 38000 109.3 0 109.3 ... ... 0
250 ... ... 0.1 0 0.1 38500 114.3 0 114.3 ... ... 0
145 ... ... 0.1 0 0.1 39000 119.3 0 119.3 ... ... 0
0 ... ... 0.1 0 0.1 39500 124.3 0 124.3 ... ... 0
401 ... ... 0.1 0 0.1 40000 129.3 0 129.3 ... ... 2
0 ... ... 0.1 0 0.1 40500 134.3 0 134.3 ... ... 0
15 ... ... 0.1 0 0.1 41000 139.3 0 139.3 ... ... 0
0 ... ... 0.1 0 0.1 41500 144.3 0 144.3 ... ... 0
1 ... ... 0.1 0 0.1 42000 149.3 0 149.3 ... ... 0
0 ... ... 0.1 0 0.1 42500 154.3 0 154.3 ... ... 0
101 ... ... 0.1 0 0.1 43000 159.3 0 159.3 ... ... 0
0 ... ... 0.1 0 0.1 43500 164.3 0 164.3 ... ... 0
0 ... ... 0.1 0 0.1 44000 169.3 0 169.3 ... ... 0
0 ... ... 0.1 0 0.1 44500 174.3 0 174.3 ... ... 0
0 ... ... 0.1 0 0.1 45000 179.3 0 179.3 ... ... 0
0 ... ... 0.1 0 0.1 46000 189.3 0 189.3 ... ... 0
49 ... ... 0.1 0 0.1 47000 199.3 0 199.3 ... ... 0
0 ... ... 0.1 0 0.1 48000 209.3 0 209.3 ... ... 0
0 ... ... 0.1 0 0.1 49000 219.3 0 219.3 ... ... 0
56 ... ... 0.1 0 0.1 50000 229.3 0 229.3 ... ... 0
53 ... ... 0.1 0 0.1 51000 239.3 0 239.3 ... ... 0
0 ... ... 0.1 0 0.1 52000 249.3 0 249.3 ... ... 0
0 ... ... 0.1 0 0.1 53000 259.3 0 259.3 ... ... 0
0 ... ... 0.1 0 0.1 54000 269.3 0 269.3 ... ... 0
3 ... ... 0.1 0 0.1 55000 279.3 0 279.3 ... ... 0
0 ... ... 0.1 0 0.1 56000 289.3 0 289.3 ... ... 0
0 ... ... 0.1 0 0.1 57000 299.3 0 299.3 ... ... 0
0 ... ... 0.1 0 0.1 58000 309.3 0 309.3 ... ... 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.