DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 297.6
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 ... ... 153.4 -0.8 152.6 14500 0.1 0 0.1 ... ... 0
0 ... ... 148.4 -0.8 147.6 15000 0.1 0 0.1 ... ... 0
0 ... ... 143.4 -0.8 142.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 138.4 -0.8 137.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 133.4 -0.8 132.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 128.4 -0.8 127.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 123.4 -0.8 122.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 118.4 -0.8 117.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 113.4 -0.8 112.6 18500 0.1 0 0.1 ... ... 0
0 ... ... 108.4 -0.8 107.6 19000 0.1 0 0.1 ... ... 0
0 ... ... 103.4 -0.8 102.6 19500 0.1 0 0.1 ... ... 90
0 ... ... 98.4 -0.8 97.6 20000 0.1 0 0.1 ... ... 82
0 ... ... 88.4 -0.8 87.6 21000 0.1 0 0.1 ... ... 15
0 ... ... 78.4 -0.8 77.6 22000 0.1 0 0.1 ... ... 6
0 ... ... 73.4 -0.8 72.6 22500 0.1 0 0.1 ... ... 0
0 ... ... 68.4 -0.8 67.7 23000 0.1 0 0.1 ... ... 141
0 ... ... 63.4 -0.8 62.7 23500 0.1 0 0.1 ... ... 87
0 ... ... 58.5 -0.8 57.7 24000 0.1 0 0.1 ... ... 199
0 ... ... 53.5 -0.8 52.7 24500 0.1 0 0.1 ... ... 93
0 ... ... 48.5 -0.8 47.7 25000 0.1 0 0.1 ... ... 911
0 ... ... 43.5 -0.8 42.7 25500 0.1 0 0.1 ... ... 125
2 ... ... 38.5 -0.8 37.7 26000 0.1 0 0.1 ... ... 236
0 ... ... 33.5 -0.8 32.7 26500 0.1 0 0.1 ... ... 1590
14 ... ... 28.5 -0.9 27.7 27000 0.1 -0.1 0.1 ... ... 1074
1476 ... ... 23.6 -0.9 22.7 27500 0.1 -0.1 0.2 0.1 0.1 1737
3149 ... ... 18.6 -0.9 17.7 28000 0.1 -0.2 0.2 0.1 0.1 2380
0 ... ... 14.6 -0.9 13.7 28400 0.2 -0.1 0.2 ... ... 0
2343 ... ... 13.7 -1 12.7 28500 0.2 -0.1 0.3 0.2 0.2 3172
0 12.3 12.3 12.7 -0.9 11.8 28600 0.2 -0.1 0.3 ... ... 0
0 ... ... 11.7 -0.9 10.9 28700 0.3 -0.1 0.3 ... ... 22
0 ... ... 10.8 -0.9 9.9 28800 0.3 -0.1 0.4 0.3 0.3 27
0 ... ... 9.8 -0.8 9 28900 0.4 -0.1 0.5 ... ... 173
2549 8 8 8.9 -0.9 8.1 29000 0.5 -0.1 0.5 0.6 0.5 4786
3 ... ... 8 -0.9 7.2 29100 0.6 -0.1 0.6 ... ... 35
0 ... ... 7.2 -0.9 6.3 29200 0.7 -0.1 0.8 ... ... 78
0 ... ... 6.3 -0.9 5.5 29300 0.9 -0.1 0.9 ... ... 58
0 ... ... 5.5 -0.9 4.7 29400 1.1 -0.1 1.1 ... ... 90
2206 4.3 4.3 4.8 -0.8 4 29500 1.4 0 1.4 1.3 1 3426
170 ... ... 4.1 -0.8 3.3 29600 1.7 0.1 1.7 ... ... 1016
20 ... ... 3.5 -0.8 2.7 29700 2.1 0.1 2.1 2.1 2.1 556
3 ... ... 2.9 -0.7 2.3 29800 2.7 0.2 2.5 ... ... 58
25 2.1 2.1 2.4 -0.6 1.8 29900 3.2 0.2 3 ... ... 29
3004 2.1 1.9 2 -0.6 1.5 30000 3.9 0.3 3.6 3.8 3.3 3695
13 1.4 1.4 1.7 -0.5 1.2 30100 4.6 0.3 4.3 ... ... 182
8 1 1 1.4 -0.4 1 30200 5.4 0.4 5 ... ... 163
29 ... ... 1.1 -0.4 0.8 30300 6.2 0.5 5.7 ... ... 270
132 ... ... 0.9 -0.3 0.6 30400 7 0.5 6.5 ... ... 392
4032 ... ... 0.8 -0.3 0.5 30500 7.9 0.5 7.4 7.6 7.6 5733
228 ... ... 0.6 -0.3 0.4 30600 8.8 0.6 8.2 ... ... 1020
44 ... ... 0.5 -0.2 0.3 30700 9.7 0.6 9.1 ... ... 310
833 ... ... 0.4 -0.2 0.3 30800 10.7 0.7 10 ... ... 344
22 ... ... 0.3 -0.1 0.2 30900 11.6 0.7 10.9 ... ... 293
4348 0.2 0.2 0.3 -0.1 0.2 31000 12.6 0.8 11.9 12 12 5245
32 ... ... 0.2 -0.1 0.2 31100 13.6 0.8 12.8 ... ... 293
44 ... ... 0.2 0 0.2 31200 14.6 0.8 13.8 ... ... 279
28 ... ... 0.2 0 0.2 31300 15.5 0.8 14.8 ... ... 273
218 ... ... 0.1 0 0.1 31400 16.5 0.8 15.7 ... ... 218
3212 ... ... 0.1 0 0.1 31500 17.5 0.8 16.7 ... ... 3553
225 0.1 0.1 0.1 0 0.1 31600 18.5 0.8 17.7 ... ... 77
57 ... ... 0.1 0 0.1 31700 19.5 0.8 18.7 ... ... 5
858 ... ... 0.1 0 0.1 31800 20.5 0.8 19.7 ... ... 1
62 ... ... 0.1 -0.1 0.1 31900 21.5 0.8 20.7 ... ... 37
3537 ... ... 0.1 -0.1 0.1 32000 22.5 0.8 21.7 ... ... 2810
144 ... ... 0.1 -0.1 0.1 32100 23.5 0.8 22.7 ... ... 17
191 ... ... 0.1 -0.1 0.1 32200 24.5 0.8 23.7 ... ... 1
67 ... ... 0.1 -0.1 0.1 32300 25.5 0.8 24.7 ... ... 10
75 ... ... 0.1 -0.1 0.1 32400 26.5 0.8 25.7 ... ... 10
2608 ... ... 0.1 -0.1 0.1 32500 27.5 0.8 26.7 ... ... 1236
785 ... ... 0.1 -0.1 0.1 32600 28.5 0.8 27.7 ... ... 2
178 ... ... 0.1 -0.1 0.1 32700 29.5 0.8 28.7 ... ... 0
56 ... ... 0.1 0 0.1 32800 30.5 0.8 29.7 ... ... 0
28 ... ... 0.1 0 0.1 32900 31.5 0.8 30.7 ... ... 0
5538 ... ... 0.1 0 0.1 33000 32.5 0.8 31.7 ... ... 397
31 ... ... 0.1 0 0.1 33100 33.5 0.8 32.7 ... ... 0
168 ... ... 0.1 0 0.1 33200 34.5 0.8 33.7 ... ... 0
19 ... ... 0.1 0 0.1 33300 35.5 0.8 34.7 ... ... 0
36 ... ... 0.1 0 0.1 33400 36.5 0.8 35.7 ... ... 0
2059 ... ... 0.1 0 0.1 33500 37.5 0.8 36.7 ... ... 87
22 ... ... 0.1 0 0.1 33600 38.5 0.8 37.7 ... ... 3
1652 ... ... 0.1 0 0.1 34000 42.5 0.8 41.7 ... ... 1
1641 ... ... 0.1 0 0.1 34500 47.5 0.8 46.7 ... ... 0
1394 ... ... 0.1 0 0.1 35000 52.5 0.8 51.7 ... ... 19
291 ... ... 0.1 0 0.1 35500 57.5 0.8 56.7 ... ... 0
877 ... ... 0.1 0 0.1 36000 62.5 0.9 61.6 ... ... 0
142 ... ... 0.1 0 0.1 36500 67.5 0.9 66.6 ... ... 0
174 ... ... 0.1 0 0.1 37000 72.4 0.8 71.6 ... ... 0
185 ... ... 0.1 0 0.1 37500 77.4 0.8 76.6 ... ... 0
81 ... ... 0.1 0 0.1 38000 82.4 0.8 81.6 ... ... 0
10 ... ... 0.1 0 0.1 38500 87.4 0.8 86.6 ... ... 0
61 ... ... 0.1 0 0.1 39000 92.4 0.8 91.6 ... ... 166
8 ... ... 0.1 0 0.1 39500 97.4 0.8 96.6 ... ... 0
67 ... ... 0.1 0 0.1 40000 102.4 0.8 101.6 ... ... 0
26 ... ... 0.1 0 0.1 41000 112.4 0.8 111.6 ... ... 0
79 ... ... 0.1 0 0.1 42000 122.4 0.8 121.6 ... ... 0
143 ... ... 0.1 0 0.1 43000 132.4 0.8 131.6 ... ... 0
393 ... ... 0.1 0 0.1 44000 142.4 0.8 141.6 ... ... 0
34 ... ... 0.1 0 0.1 45000 152.4 0.8 151.6 ... ... 0
143 ... ... 0.1 0 0.1 46000 162.4 0.8 161.6 ... ... 0
1 ... ... 0.1 0 0.1 47000 172.4 0.8 171.6 ... ... 0
13 ... ... 0.1 0 0.1 48000 182.4 0.8 181.6 ... ... 0
69 ... ... 0.1 0 0.1 49000 192.4 0.8 191.6 ... ... 0
33 ... ... 0.1 0 0.1 50000 202.4 0.8 201.6 ... ... 0
486 ... ... 0.1 0 0.1 51000 212.4 0.8 211.6 ... ... 0
27 ... ... 0.1 0 0.1 52000 222.4 0.8 221.6 ... ... 0
124 ... ... 0.1 0 0.1 53000 232.4 0.8 231.6 ... ... 0
73 ... ... 0.1 0 0.1 54000 242.4 0.8 241.6 ... ... 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.