DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 320.4
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 ... ... 173.3 2.1 175.4 14500 0.1 0 0.1 ... ... 0
0 ... ... 168.3 2.1 170.4 15000 0.1 0 0.1 ... ... 0
0 ... ... 163.3 2.1 165.4 15500 0.1 0 0.1 ... ... 0
0 ... ... 158.3 2.1 160.4 16000 0.1 0 0.1 ... ... 0
0 ... ... 153.3 2.1 155.4 16500 0.1 0 0.1 ... ... 0
0 ... ... 148.3 2.1 150.4 17000 0.1 0 0.1 ... ... 0
0 ... ... 143.3 2.1 145.4 17500 0.1 0 0.1 ... ... 0
0 ... ... 138.3 2.1 140.4 18000 0.1 0 0.1 ... ... 0
0 ... ... 133.3 2.1 135.4 18500 0.1 0 0.1 ... ... 0
0 ... ... 128.3 2.1 130.4 19000 0.1 0 0.1 ... ... 0
0 ... ... 123.3 2.1 125.4 19500 0.1 0 0.1 ... ... 0
0 ... ... 118.3 2.1 120.4 20000 0.1 0 0.1 ... ... 72
0 ... ... 108.3 2.1 110.4 21000 0.1 0 0.1 ... ... 0
0 ... ... 98.3 2.1 100.4 22000 0.1 0 0.1 ... ... 6
0 ... ... 93.3 2.1 95.4 22500 0.1 0 0.1 ... ... 0
0 ... ... 88.3 2.1 90.4 23000 0.1 0 0.1 ... ... 121
0 ... ... 83.3 2.1 85.4 23500 0.1 0 0.1 ... ... 47
0 ... ... 78.3 2.1 80.4 24000 0.1 0 0.1 ... ... 54
0 ... ... 73.3 2.1 75.4 24500 0.1 0 0.1 ... ... 93
0 ... ... 68.3 2.1 70.4 25000 0.1 -0.1 0.1 ... ... 1001
0 ... ... 63.3 2.1 65.4 25500 0.1 0 0.1 ... ... 170
2 ... ... 58.4 2.1 60.4 26000 0.1 0 0.1 ... ... 236
0 ... ... 53.4 2.1 55.5 26500 0.2 0 0.2 0.1 0.1 1869
13 ... ... 48.4 2.1 50.5 27000 0.2 -0.1 0.2 0.2 0.2 1461
1501 ... ... 43.5 2.1 45.6 27500 0.2 -0.1 0.3 ... ... 1853
3192 ... ... 38.6 2.1 40.6 28000 0.3 -0.1 0.4 0.3 0.3 1936
2438 ... ... 33.7 2.1 35.8 28500 0.4 -0.1 0.5 0.4 0.4 4086
2709 30.4 30.4 29 2 31 29000 0.6 -0.2 0.8 0.7 0.6 6560
2246 25.8 25.8 24.4 1.9 26.3 29500 0.9 -0.3 1.2 1 0.9 3789
160 ... ... 23.5 1.9 25.4 29600 1 -0.3 1.3 1 1 773
3658 21.6 21.6 20.1 1.7 21.8 30000 1.5 -0.4 1.9 1.5 1.2 4644
0 ... ... ... ... 19.3 30300 1.9 ... ... 1.9 1.7 0
0 ... ... 17 1.5 18.4 30400 2.1 -0.6 2.7 2.1 1.9 1
1603 ... ... 16.2 1.4 17.6 30500 2.3 -0.7 2.9 2.3 2.3 7565
176 ... ... 15.5 1.4 16.8 30600 2.5 -0.8 3.2 2.5 2.5 1192
0 ... ... 14.8 1.3 16.1 30700 2.7 -0.8 3.5 2.8 2.4 0
0 ... ... 14.1 1.3 15.3 30800 3 -0.8 3.8 3 2.6 0
0 ... ... 13.4 1.2 14.6 30900 3.2 -0.9 4.1 3.4 2.8 0
2254 14.2 14.2 12.7 1.2 13.9 31000 3.5 -0.9 4.4 3.6 3 9142
0 ... ... 12.1 1.1 13.2 31100 3.8 -1 4.8 4 3.3 0
0 ... ... 11.5 1.1 12.5 31200 4.1 -1.1 5.2 4.1 4.1 0
0 ... ... 10.9 1 11.9 31300 4.5 -1.1 5.6 ... ... 0
0 ... ... 10.3 1 11.2 31400 4.8 -1.2 6 4.5 4.5 0
1789 ... ... 9.7 0.9 10.6 31500 5.2 -1.2 6.4 5.3 4.5 5724
0 ... ... 9.2 0.9 10 31600 5.6 -1.3 6.9 ... ... 0
0 ... ... 8.7 0.8 9.5 31700 6.1 -1.3 7.4 ... ... 0
0 ... ... 8.2 0.8 8.9 31800 6.5 -1.4 7.9 6.6 6.6 0
0 ... ... 7.7 0.7 8.4 31900 7 -1.4 8.4 6.8 6.8 20
3028 ... ... 7.2 0.7 7.9 32000 7.5 -1.4 8.9 7.9 6.2 3088
0 ... ... 6.8 0.6 7.4 32100 8 -1.5 9.5 7.9 7.9 0
0 ... ... 6.4 0.6 7 32200 8.6 -1.5 10.1 ... ... 0
8 7.6 7.6 6 0.6 6.5 32300 9.1 -1.6 10.7 ... ... 0
0 ... ... 5.6 0.5 6.1 32400 9.7 -1.6 11.3 ... ... 0
2552 7.1 5.5 5.3 0.5 5.7 32500 10.3 -1.6 11.9 10.5 10 1191
0 5.3 5.3 4.9 0.5 5.4 32600 11 -1.7 12.6 ... ... 0
0 ... ... 4.6 0.4 5 32700 11.6 -1.7 13.3 ... ... 0
10 ... ... 4.3 0.4 4.7 32800 12.3 -1.7 14 ... ... 0
10 ... ... 4 0.4 4.4 32900 13 -1.8 14.7 ... ... 0
5230 5.3 4.1 3.8 0.4 4.1 33000 13.7 -1.8 15.4 ... ... 398
10 ... ... 3.5 0.3 3.8 33100 14.4 -1.8 16.2 ... ... 0
16 4.4 3.4 3.3 0.3 3.6 33200 15.2 -1.8 17 ... ... 0
14 ... ... 3.1 0.3 3.4 33300 15.9 -1.8 17.7 ... ... 0
14 ... ... 2.9 0.3 3.1 33400 16.7 -1.9 18.5 ... ... 0
1946 ... ... 2.7 0.3 2.9 33500 17.5 -1.9 19.3 ... ... 46
2836 2.6 2 1.9 0.2 2.1 34000 21.6 -2 23.6 ... ... 1
1571 1.8 1.8 1.4 0.1 1.5 34500 26.1 -2 28 ... ... 2
1287 ... ... 1 0.1 1.1 35000 30.7 -2 32.7 ... ... 80
281 ... ... 0.8 0.1 0.9 35500 35.4 -2.1 37.4 ... ... 3
1064 0.9 0.6 0.6 0.1 0.7 36000 40.2 -2.1 42.2 ... ... 1
135 ... ... 0.5 0 0.5 36500 45 -2.1 47.1 ... ... 0
182 ... ... 0.4 0 0.4 37000 49.9 -2.1 52 ... ... 0
115 ... ... 0.4 0 0.4 37500 54.9 -2.1 57 ... ... 0
55 ... ... 0.3 0 0.3 38000 59.8 -2.1 61.9 ... ... 0
10 ... ... 0.3 0 0.3 38500 64.8 -2.1 66.9 ... ... 0
61 ... ... 0.3 -0.1 0.2 39000 69.7 -2.1 71.8 ... ... 981
0 ... ... 0.2 0 0.2 39500 74.7 -2.1 76.8 ... ... 0
27 ... ... 0.2 -0.1 0.2 40000 79.7 -2.2 81.8 ... ... 0
13 ... ... 0.2 0 0.2 41000 89.7 -2.1 91.8 ... ... 0
79 ... ... 0.2 -0.1 0.1 42000 99.6 -2.1 101.7 ... ... 0
143 ... ... 0.1 0 0.1 43000 109.6 -2.1 111.7 ... ... 0
393 ... ... 0.1 0 0.1 44000 119.6 -2.1 121.7 ... ... 0
34 ... ... 0.1 0 0.1 45000 129.6 -2.1 131.7 ... ... 0
143 ... ... 0.1 0 0.1 46000 139.6 -2.1 141.7 ... ... 0
1 ... ... 0.1 0 0.1 47000 149.6 -2.1 151.7 ... ... 0
14 ... ... 0.1 0 0.1 48000 159.6 -2.1 161.7 ... ... 0
77 ... ... 0.1 0 0.1 49000 169.6 -2.1 171.7 ... ... 0
33 ... ... 0.1 0 0.1 50000 179.6 -2.1 181.7 ... ... 0
486 ... ... 0.1 0 0.1 51000 189.6 -2.1 191.7 ... ... 0
27 ... ... 0.1 0 0.1 52000 199.6 -2.1 201.7 ... ... 0
124 ... ... 0.1 0 0.1 53000 209.6 -2.1 211.7 ... ... 0
73 ... ... 0.1 0 0.1 54000 219.6 -2.1 221.7 ... ... 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.