DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 267.5
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 126.4 0 126.4 14000 0.1 0 0.1 ... ... 0
0 ... ... 121.4 0 121.4 14500 0.1 0 0.1 ... ... 0
0 ... ... 116.4 0 116.4 15000 0.1 0 0.1 ... ... 0
0 ... ... 111.4 0 111.4 15500 0.1 0 0.1 ... ... 0
0 ... ... 106.4 0 106.4 16000 0.1 0 0.1 ... ... 0
0 ... ... 101.4 0 101.4 16500 0.1 0 0.1 ... ... 0
0 ... ... 96.4 0 96.4 17000 0.1 0 0.1 ... ... 0
0 ... ... 91.4 0 91.4 17500 0.1 0 0.1 ... ... 0
0 ... ... 86.4 0 86.4 18000 0.1 0 0.1 ... ... 0
0 ... ... 81.4 0 81.4 18500 0.1 0 0.1 ... ... 0
0 ... ... 76.4 0 76.4 19000 0.1 0 0.1 ... ... 0
0 ... ... 71.4 0 71.4 19500 0.1 0 0.1 ... ... 0
0 ... ... 66.4 0 66.4 20000 0.1 0 0.1 ... ... 0
0 ... ... 61.4 0 61.4 20500 0.1 0 0.1 ... ... 0
0 ... ... 56.4 0 56.4 21000 0.1 0 0.1 ... ... 20
0 ... ... 51.4 0 51.4 21500 0.1 0 0.1 ... ... 0
0 ... ... 46.4 0 46.4 22000 0.1 0 0.1 ... ... 19
0 ... ... 41.4 0 41.4 22500 0.1 0 0.1 ... ... 1
0 ... ... 36.5 0 36.5 23000 0.1 0 0.1 ... ... 41
0 ... ... 31.5 0 31.5 23500 0.1 0 0.1 ... ... 266
0 ... ... 26.5 0 26.5 24000 0.2 0 0.2 ... ... 243
0 ... ... 21.7 0 21.7 24500 0.3 0 0.3 ... ... 104
6 ... ... 16.9 0 16.9 25000 0.6 0.1 0.5 0.6 0.5 319
0 ... ... ... ... ... 25300 ... ... ... ... ... 0
0 ... ... ... ... ... 25400 ... ... ... ... ... 0
0 ... ... 12.4 0 12.4 25500 1.1 0.1 1 1.1 1.1 370
0 ... ... 11.5 0 11.5 25600 1.2 0 1.2 ... ... 0
0 ... ... 10.7 0 10.7 25700 1.3 0 1.3 ... ... 0
0 ... ... 9.9 0 9.9 25800 1.6 0.1 1.5 1.6 1.6 0
7 ... ... 9.1 0 9.1 25900 1.8 0.1 1.7 1.8 1.8 10
7 ... ... 8.4 0 8.4 26000 2 0 2 ... ... 2929
0 ... ... 7.7 0 7.7 26100 2.3 0 2.3 2.3 2.3 0
0 ... ... 7 0 7 26200 2.6 -0.1 2.6 2.6 2.6 10
6 ... ... 6.4 0 6.4 26300 3 0 3 ... ... 1
14 ... ... 5.8 0 5.8 26400 3.4 0 3.4 ... ... 12
47 ... ... 5.2 0 5.2 26500 3.8 0 3.8 ... ... 1490
0 ... ... 4.7 0 4.7 26600 4.3 0 4.3 ... ... 70
4 5 5 4.2 0.8 5 26700 4.8 0 4.8 ... ... 41
14 ... ... 3.8 0 3.8 26800 5.4 0 5.4 ... ... 46
0 ... ... 3.4 0 3.4 26900 6 0 6 ... ... 0
1430 ... ... 3 0 3 27000 6.6 0 6.6 ... ... 3504
10 ... ... 2.7 0 2.7 27100 7.3 0 7.3 ... ... 0
250 ... ... 2.4 0 2.4 27200 8 0 8 ... ... 0
36 ... ... 2.1 0 2.1 27300 8.7 0 8.7 ... ... 1
20 ... ... 1.9 0 1.9 27400 9.5 0 9.5 ... ... 0
2584 ... ... 1.7 0 1.7 27500 10.3 0 10.3 ... ... 1476
51 ... ... 1.5 0 1.5 27600 11.1 0 11.1 ... ... 0
102 ... ... 1.4 0 1.4 27700 11.9 0 11.9 ... ... 0
110 ... ... 1.2 0 1.2 27800 12.8 0 12.8 ... ... 0
359 ... ... 1.1 0 1.1 27900 13.7 0 13.7 ... ... 0
6869 ... ... 1 0 1 28000 14.6 0 14.6 ... ... 5238
0 ... ... 0.9 0 0.9 28100 15.5 0 15.5 ... ... 0
0 ... ... 0.8 0 0.8 28200 16.4 0 16.4 ... ... 0
0 ... ... 0.8 0 0.8 28300 17.3 0 17.3 ... ... 0
0 ... ... 0.7 0 0.7 28400 18.3 0 18.3 ... ... 0
1544 ... ... 0.6 0 0.6 28500 19.2 0 19.2 ... ... 971
2733 ... ... 0.4 0 0.4 29000 24 0 24 ... ... 2956
1097 ... ... 0.3 0 0.3 29500 28.9 0 28.9 ... ... 794
3438 ... ... 0.3 0 0.3 30000 33.8 0 33.8 ... ... 2797
315 ... ... 0.2 0 0.2 30500 38.7 0 38.7 ... ... 58
1862 ... ... 0.2 0 0.2 31000 43.7 0 43.7 ... ... 1258
707 ... ... 0.1 0 0.1 31500 48.7 0 48.7 ... ... 0
3638 ... ... 0.1 0 0.1 32000 53.7 0 53.7 ... ... 131
508 ... ... 0.1 0 0.1 32500 58.6 0 58.6 ... ... 0
3529 ... ... 0.1 0 0.1 33000 63.6 0 63.6 ... ... 18
403 ... ... 0.1 0 0.1 33500 68.6 0 68.6 ... ... 0
971 ... ... 0.1 0 0.1 34000 73.6 0 73.6 ... ... 30
20 ... ... 0.1 0 0.1 34500 78.6 0 78.6 ... ... 0
2487 ... ... 0.1 0 0.1 35000 83.6 0 83.6 ... ... 0
45 ... ... 0.1 0 0.1 35500 88.6 0 88.6 ... ... 0
398 ... ... 0.1 0 0.1 36000 93.6 0 93.6 ... ... 0
34 ... ... 0.1 0 0.1 36500 98.6 0 98.6 ... ... 0
854 ... ... 0.1 0 0.1 37000 103.6 0 103.6 ... ... 0
18 ... ... 0.1 0 0.1 37500 108.6 0 108.6 ... ... 0
407 ... ... 0.1 0 0.1 38000 113.6 0 113.6 ... ... 0
0 ... ... 0.1 0 0.1 38500 118.6 0 118.6 ... ... 0
87 ... ... 0.1 0 0.1 39000 123.6 0 123.6 ... ... 0
0 ... ... 0.1 0 0.1 39500 128.6 0 128.6 ... ... 0
107 ... ... 0.1 0 0.1 40000 133.6 0 133.6 ... ... 0
1 ... ... 0.1 0 0.1 40500 138.6 0 138.6 ... ... 0
17 ... ... 0.1 0 0.1 41000 143.6 0 143.6 ... ... 0
5 ... ... 0.1 0 0.1 41500 148.6 0 148.6 ... ... 0
58 ... ... 0.1 0 0.1 42000 153.6 0 153.6 ... ... 0
21 ... ... 0.1 0 0.1 42500 158.6 0 158.6 ... ... 0
0 ... ... 0.1 0 0.1 43000 163.6 0 163.6 ... ... 0
0 ... ... 0.1 0 0.1 43500 168.6 0 168.6 ... ... 0
0 ... ... 0.1 0 0.1 44000 173.6 0 173.6 ... ... 0
0 ... ... 0.1 0 0.1 44500 178.6 0 178.6 ... ... 0
298 ... ... 0.1 0 0.1 45000 183.6 0 183.6 ... ... 0
0 ... ... 0.1 0 0.1 45500 188.6 0 188.6 ... ... 0
99 ... ... 0.1 0 0.1 46000 193.6 0 193.6 ... ... 0
0 ... ... 0.1 0 0.1 47000 203.6 0 203.6 ... ... 0
47 ... ... 0.1 0 0.1 48000 213.6 0 213.6 ... ... 0
47 ... ... 0.1 0 0.1 49000 223.6 0 223.6 ... ... 0
0 ... ... 0.1 0 0.1 50000 233.6 0 233.6 ... ... 0
0 ... ... 0.1 0 0.1 51000 243.6 0 243.6 ... ... 0
0 ... ... 0.1 0 0.1 52000 253.6 0 253.6 ... ... 0
0 ... ... 0.1 0 0.1 53000 263.6 0 263.6 ... ... 0
0 ... ... 0.1 0 0.1 54000 273.6 0 273.6 ... ... 0
0 ... ... 0.1 0 0.1 55000 283.6 0 283.6 ... ... 0
0 ... ... 0.1 0 0.1 56000 293.6 0 293.6 ... ... 0
0 ... ... 0.1 0 0.1 57000 303.6 0 303.6 ... ... 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.