DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 333.6
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 ... ... 177.6 6 183.6 15000 0.1 0 0.1 ... ... 0
0 ... ... 172.6 6 178.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 167.6 6 173.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 162.6 6 168.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 157.6 6 163.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 152.6 6 158.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 147.6 6 153.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 142.6 6 148.6 18500 0.2 0.1 0.1 ... ... 0
0 ... ... 137.6 6 143.6 19000 0.2 0 0.2 ... ... 0
0 ... ... 132.6 6 138.6 19500 0.2 0 0.2 ... ... 0
0 ... ... 127.6 6 133.6 20000 0.2 0 0.2 ... ... 0
0 ... ... 117.6 6 123.6 21000 0.3 0.1 0.2 ... ... 0
0 ... ... 107.6 6 113.6 22000 0.3 0 0.3 ... ... 0
0 ... ... 97.6 6 103.6 23000 0.4 0 0.4 ... ... 0
0 ... ... 87.6 6 93.6 24000 0.6 0 0.6 ... ... 5
0 ... ... 82.7 6 88.7 24500 0.7 0 0.7 ... ... 0
0 ... ... 77.8 6 83.7 25000 0.8 0 0.8 ... ... 35
0 ... ... 72.9 6 78.9 25500 1 0 1 ... ... 0
0 ... ... 68.1 5.9 74 26000 1.2 -0.1 1.2 ... ... 15
0 ... ... 63.4 5.9 69.3 26500 1.5 -0.1 1.5 ... ... 238
0 ... ... 58.8 5.8 64.6 27000 1.8 -0.2 2 ... ... 265
0 ... ... 54.4 5.7 60.1 27500 2.2 -0.3 2.5 ... ... 104
0 ... ... 50.1 5.6 55.6 28000 2.8 -0.4 3.2 2.8 2.8 277
0 ... ... 46 5.4 51.3 28500 3.5 -0.6 4 ... ... 925
53 ... ... 42.1 5.2 47.2 29000 4.3 -0.8 5 4.7 4.2 859
193 ... ... 38.4 4.9 43.3 29500 5.3 -1 6.3 ... ... 487
672 ... ... 34.9 4.7 39.6 30000 6.5 -1.3 7.7 6.3 6.2 1932
971 ... ... 31.6 4.4 36 30500 7.9 -1.5 9.4 ... ... 1987
743 ... ... 28.6 4.1 32.7 31000 9.5 -1.8 11.3 ... ... 860
705 ... ... 25.8 3.8 29.6 31500 11.4 -2.1 13.4 ... ... 146
517 ... ... 23.3 3.5 26.8 32000 13.4 -2.4 15.8 13.2 13 167
56 ... ... 21 3.2 24.2 32500 15.7 -2.7 18.4 ... ... 177
955 20.2 19 18.8 3 21.8 33000 18.2 -3 21.2 18.5 18.5 0
611 ... ... 16.9 2.7 19.6 33500 21 -3.3 24.2 20.6 20.6 0
1010 ... ... 15.2 2.4 17.6 34000 23.9 -3.6 27.4 ... ... 0
783 ... ... 13.7 2.2 15.8 34500 27 -3.8 30.8 ... ... 0
939 14 14 12.3 2 14.2 35000 30.3 -4 34.3 ... ... 45
26 ... ... 11 1.8 12.8 35500 33.8 -4.2 38 ... ... 0
452 ... ... 9.9 1.6 11.5 36000 37.4 -4.4 41.8 ... ... 0
46 ... ... 9 1.4 10.3 36500 41.2 -4.5 45.7 ... ... 0
115 ... ... 8.1 1.3 9.3 37000 45.1 -4.7 49.8 ... ... 0
12 8.4 8.4 7.3 1.1 8.4 37500 49.1 -4.8 53.9 ... ... 0
123 ... ... 6.6 1 7.6 38000 53.2 -5 58.2 ... ... 0
0 ... ... 6 0.9 6.8 38500 57.4 -5.1 62.5 ... ... 0
0 ... ... 5.4 0.8 6.2 39000 61.7 -5.2 66.9 ... ... 0
0 ... ... ... ... 5.6 39500 66.1 ... ... ... ... 0
21 ... ... 4.5 0.6 5.1 40000 70.5 -5.3 75.8 ... ... 40
0 ... ... 3.7 0.5 4.2 41000 79.5 -5.5 85 ... ... 0
0 ... ... 3.2 0.4 3.5 42000 88.8 -5.6 94.4 ... ... 0
0 ... ... 2.7 0.4 3 43000 98.2 -5.7 103.9 ... ... 0
0 ... ... 2.3 0.3 2.6 44000 107.7 -5.8 113.5 ... ... 0
67 ... ... 2 0.2 2.2 45000 117.4 -5.8 123.2 ... ... 0
0 ... ... 1.8 0.2 1.9 46000 127.1 -5.9 132.9 ... ... 0
0 ... ... 1.6 0.2 1.7 47000 136.8 -5.9 142.7 ... ... 0
73 ... ... 1.4 0.2 1.5 48000 146.7 -5.9 152.6 ... ... 0
0 ... ... 1.2 0.1 1.3 49000 156.5 -6 162.5 ... ... 0
143 ... ... 1.1 0.1 1.2 50000 166.5 -6 172.4 ... ... 0
74 ... ... 1 0.1 1.1 51000 176.4 -6 182.4 ... ... 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.