DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 309.5
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 162.1 -2.6 159.5 15000 0.1 0 0.1 ... ... 0
0 ... ... 157.1 -2.6 154.5 15500 0.1 0 0.1 ... ... 0
0 ... ... 152.1 -2.6 149.5 16000 0.1 0 0.1 ... ... 0
0 ... ... 147.1 -2.6 144.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 142.1 -2.6 139.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 137.1 -2.6 134.5 17500 0.1 0 0.1 ... ... 0
0 ... ... 132.1 -2.6 129.5 18000 0.1 0 0.1 ... ... 0
0 ... ... 127.1 -2.6 124.5 18500 0.1 0 0.1 ... ... 0
0 ... ... 122.1 -2.6 119.5 19000 0.1 0 0.1 ... ... 0
0 ... ... 117.1 -2.6 114.5 19500 0.1 0 0.1 ... ... 0
0 ... ... 112.1 -2.6 109.5 20000 0.1 0 0.1 ... ... 0
0 ... ... 102.1 -2.6 99.5 21000 0.1 0 0.1 ... ... 0
0 ... ... 92.1 -2.6 89.5 22000 0.1 -0.1 0.2 ... ... 0
0 ... ... 82.1 -2.6 79.5 23000 0.2 0 0.2 ... ... 1
0 ... ... 72.1 -2.6 69.5 24000 0.3 0 0.3 ... ... 5
0 ... ... 67.2 -2.6 64.6 24500 0.4 0 0.4 ... ... 11
0 ... ... 62.2 -2.6 59.6 25000 0.5 0 0.5 ... ... 35
0 ... ... 57.4 -2.6 54.8 25500 0.7 0 0.7 ... ... 0
0 ... ... 52.6 -2.6 50 26000 0.9 0.1 0.9 ... ... 24
0 ... ... 47.8 -2.6 45.3 26500 1.2 0.1 1.2 ... ... 237
0 ... ... 43.3 -2.6 40.7 27000 1.6 0 1.6 ... ... 465
0 ... ... 38.9 -2.5 36.4 27500 2.3 0.1 2.2 ... ... 120
0 ... ... 34.7 -2.4 32.3 28000 3.1 0.1 3 ... ... 765
0 ... ... 30.8 -2.4 28.4 28500 4.2 0.2 4 ... ... 784
53 ... ... 27.2 -2.3 24.9 29000 5.7 0.4 5.3 ... ... 1259
287 ... ... 23.9 -2.1 21.8 29500 7.4 0.5 7 ... ... 724
600 ... ... 20.9 -2 18.9 30000 9.5 0.6 8.9 ... ... 2845
862 ... ... 18.2 -1.8 16.4 30500 12 0.8 11.2 ... ... 2076
662 15.4 15.1 15.8 -1.7 14.2 31000 14.6 0.9 13.7 ... ... 2439
489 ... ... 13.7 -1.6 12.2 31500 17.6 1.1 16.6 ... ... 464
750 10.8 10.8 11.9 -1.4 10.5 32000 20.8 1.2 19.7 ... ... 722
199 ... ... 10.3 -1.3 9 32500 24.3 1.3 23 ... ... 398
2349 ... ... 8.8 -1.2 7.7 33000 27.9 1.4 26.5 ... ... 998
1153 ... ... 7.6 -1.1 6.6 33500 31.8 1.6 30.2 ... ... 153
2144 ... ... 6.6 -1 5.6 34000 35.8 1.7 34.1 ... ... 2
916 ... ... 5.6 -0.8 4.9 34500 39.9 1.8 38.2 ... ... 52
1289 ... ... 4.9 -0.7 4.2 35000 44.2 1.9 42.3 ... ... 45
604 ... ... 4.2 -0.6 3.6 35500 48.6 2 46.6 ... ... 0
4079 ... ... 3.7 -0.5 3.2 36000 53.1 2.1 51 ... ... 0
554 ... ... 3.2 -0.4 2.8 36500 57.7 2.2 55.5 ... ... 0
352 ... ... 2.8 -0.4 2.4 37000 62.3 2.3 60.1 ... ... 0
56 ... ... 2.5 -0.4 2.1 37500 67 2.3 64.7 ... ... 0
735 ... ... 2.2 -0.3 1.9 38000 71.8 2.4 69.4 ... ... 0
1 ... ... 2 -0.3 1.7 38500 76.5 2.4 74.2 ... ... 0
84 ... ... 1.8 -0.2 1.6 39000 81.4 2.4 79 ... ... 0
0 ... ... 1.6 -0.2 1.4 39500 86.2 2.4 83.8 ... ... 0
447 ... ... 1.5 -0.2 1.3 40000 91.1 2.5 88.6 ... ... 40
0 ... ... 1.3 -0.2 1.2 40500 96 2.5 93.5 ... ... 0
40 ... ... 1.2 -0.2 1.1 41000 100.9 2.5 98.4 ... ... 0
40 ... ... 1.1 -0.2 0.9 42000 110.7 2.5 108.2 ... ... 0
0 ... ... 0.9 -0.1 0.8 43000 120.6 2.6 118.1 ... ... 0
3 ... ... 0.8 -0.1 0.7 44000 130.5 2.6 128 ... ... 0
73 ... ... 0.7 -0.1 0.6 45000 140.5 2.6 137.9 ... ... 0
0 ... ... 0.6 -0.1 0.5 46000 150.5 2.6 147.9 ... ... 99
0 ... ... 0.5 -0.1 0.5 47000 160.5 2.6 157.9 ... ... 0
73 ... ... 0.5 -0.1 0.4 48000 170.5 2.6 167.9 ... ... 0
11 ... ... 0.4 -0.1 0.4 49000 180.5 2.6 177.9 ... ... 0
143 ... ... 0.4 -0.1 0.3 50000 190.5 2.6 187.9 ... ... 0
74 ... ... 0.3 -0.1 0.3 51000 200.5 2.6 197.9 ... ... 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.