DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 270.2
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 128.7 0 128.7 14000 0.1 0 0.1 ... ... 0
0 ... ... 123.7 0 123.7 14500 0.1 0 0.1 ... ... 0
0 ... ... 118.7 0 118.7 15000 0.1 0 0.1 ... ... 0
0 ... ... 113.7 0 113.7 15500 0.1 0 0.1 ... ... 0
0 ... ... 108.7 0 108.7 16000 0.1 0 0.1 ... ... 0
0 ... ... 103.7 0 103.7 16500 0.1 0 0.1 ... ... 0
0 ... ... 98.7 0 98.7 17000 0.1 0 0.1 ... ... 0
0 ... ... 93.7 0 93.7 17500 0.1 0 0.1 ... ... 0
0 ... ... 88.7 0 88.7 18000 0.1 0 0.1 ... ... 0
0 ... ... 83.7 0 83.7 18500 0.1 0 0.1 ... ... 0
0 ... ... 78.7 0 78.7 19000 0.1 0 0.1 ... ... 0
0 ... ... 73.7 0 73.7 19500 0.1 0 0.1 ... ... 0
0 ... ... 68.7 0 68.7 20000 0.1 0 0.1 ... ... 0
0 ... ... 63.7 0 63.7 20500 0.1 0 0.1 ... ... 0
0 ... ... 58.7 0 58.7 21000 0.1 0 0.1 ... ... 10
0 ... ... 53.7 0 53.7 21500 0.1 0 0.1 ... ... 0
0 ... ... 48.8 0 48.8 22000 0.1 0 0.1 ... ... 0
0 ... ... 43.8 0 43.8 22500 0.1 0 0.1 ... ... 81
0 ... ... 38.8 0 38.8 23000 0.1 0 0.1 ... ... 0
0 ... ... 33.8 0 33.8 23500 0.1 0 0.1 ... ... 15
0 ... ... 28.8 0 28.8 24000 0.1 0 0.1 ... ... 320
2 ... ... 23.8 0 23.8 24500 0.1 0 0.1 ... ... 89
0 ... ... 18.8 0 18.8 25000 0.1 0 0.1 ... ... 27
0 ... ... 16.8 0 16.8 25200 0.1 0 0.1 ... ... 0
0 ... ... 15.8 0 15.8 25300 0.1 0 0.1 ... ... 0
0 ... ... 14.8 0 14.8 25400 0.1 0 0.1 ... ... 0
9 ... ... 13.8 0 13.8 25500 0.1 0 0.1 ... ... 176
0 ... ... 12.8 0 12.8 25600 0.1 0 0.1 ... ... 3
2 ... ... 11.8 0 11.8 25700 0.2 0 0.2 ... ... 0
0 ... ... 10.9 0 10.9 25800 0.2 0 0.2 ... ... 70
0 ... ... 9.9 0 9.9 25900 0.2 0 0.2 ... ... 30
2 ... ... 9 0 9 26000 0.3 0 0.3 ... ... 679
0 ... ... 8.1 0 8.1 26100 0.4 0 0.4 ... ... 63
0 ... ... 7.2 0 7.2 26200 0.5 0 0.5 ... ... 44
0 ... ... 6.4 0 6.4 26300 0.4 -0.3 0.7 0.4 0.4 115
0 ... ... 5.6 0 5.6 26400 0.9 0 0.9 ... ... 44
12 ... ... 4.8 0 4.8 26500 1 -0.2 1.1 1 1 642
0 ... ... 4.2 0 4.2 26600 1.5 0 1.5 ... ... 157
25 ... ... 3.6 0 3.6 26700 1.9 0 1.9 ... ... 46
13 ... ... 3 0 3 26800 2.3 0 2.3 ... ... 604
24 ... ... 2.5 0 2.5 26900 2.8 0 2.8 ... ... 72
1210 ... ... 2.1 0 2.1 27000 3.1 -0.3 3.3 3.1 3.1 1393
62 ... ... 1.7 0 1.7 27100 4 0 4 ... ... 53
196 ... ... 1.4 0 1.4 27200 4.7 0 4.7 ... ... 749
57 ... ... 1.2 0 1.2 27300 5.5 0 5.5 ... ... 210
12 ... ... 1 0 1 27400 6.3 0 6.3 ... ... 65
2142 ... ... 0.9 0 0.9 27500 7.1 0 7.1 ... ... 565
213 0.8 0.8 0.7 0.1 0.8 27600 8 0 8 ... ... 48
151 ... ... 0.6 0 0.6 27700 8.9 0 8.9 ... ... 1
134 ... ... 0.5 0 0.5 27800 9.8 0 9.8 ... ... 83
23 ... ... 0.5 0 0.5 27900 10.8 0 10.8 ... ... 7
1858 ... ... 0.4 0 0.4 28000 11.7 0 11.7 ... ... 3487
170 ... ... 0.4 0 0.4 28100 12.7 0 12.7 ... ... 169
577 ... ... 0.4 0 0.4 28200 13.6 0 13.6 ... ... 7
85 ... ... 0.3 0 0.3 28300 14.6 0 14.6 ... ... 7
267 ... ... 0.3 0 0.3 28400 15.6 0 15.6 ... ... 0
736 ... ... 0.3 0 0.3 28500 16.6 0 16.6 ... ... 1316
47 ... ... 0.3 0 0.3 28600 17.6 0 17.6 ... ... 0
106 ... ... 0.3 0 0.3 28700 18.6 0 18.6 ... ... 10
126 ... ... 0.3 0 0.3 28800 19.5 0 19.5 ... ... 0
70 ... ... 0.2 0 0.2 28900 20.5 0 20.5 ... ... 0
1536 ... ... 0.2 0 0.2 29000 21.5 0 21.5 ... ... 2017
77 ... ... 0.2 0 0.2 29100 22.5 0 22.5 ... ... 0
64 ... ... 0.2 0 0.2 29200 23.5 0 23.5 ... ... 0
26 ... ... 0.2 0 0.2 29300 24.5 0 24.5 ... ... 0
168 ... ... 0.2 0 0.2 29400 25.5 0 25.5 ... ... 0
386 ... ... 0.2 0 0.2 29500 26.5 0 26.5 ... ... 1751
97 ... ... 0.2 0 0.2 29600 27.4 0 27.4 ... ... 0
207 ... ... 0.2 0 0.2 29700 28.4 0 28.4 ... ... 0
60 ... ... 0.1 0 0.1 29800 29.4 0 29.4 ... ... 0
470 ... ... 0.1 0 0.1 29900 30.4 0 30.4 ... ... 0
2314 ... ... 0.1 0 0.1 30000 31.4 0 31.4 ... ... 2509
23 ... ... 0.1 0 0.1 30100 32.4 0 32.4 ... ... 0
36 ... ... 0.1 0 0.1 30200 33.4 0 33.4 ... ... 10
1805 ... ... 0.1 0 0.1 30500 36.4 0 36.4 ... ... 12
3518 ... ... 0.1 0 0.1 31000 41.4 0 41.4 ... ... 356
758 ... ... 0.1 0 0.1 31500 46.4 0 46.4 ... ... 0
2244 ... ... 0.1 0 0.1 32000 51.4 0 51.4 ... ... 203
489 ... ... 0.1 0 0.1 32500 56.3 0 56.3 ... ... 0
1996 ... ... 0.1 0 0.1 33000 61.3 0 61.3 ... ... 3
192 ... ... 0.1 0 0.1 33500 66.3 0 66.3 ... ... 0
1305 ... ... 0.1 0 0.1 34000 71.3 0 71.3 ... ... 0
180 ... ... 0.1 0 0.1 34500 76.3 0 76.3 ... ... 0
2174 ... ... 0.1 0 0.1 35000 81.3 0 81.3 ... ... 0
253 ... ... 0.1 0 0.1 35500 86.3 0 86.3 ... ... 0
824 ... ... 0.1 0 0.1 36000 91.3 0 91.3 ... ... 13
28 ... ... 0.1 0 0.1 36500 96.3 0 96.3 ... ... 0
58 ... ... 0.1 0 0.1 37000 101.3 0 101.3 ... ... 0
100 ... ... 0.1 0 0.1 37500 106.3 0 106.3 ... ... 0
327 ... ... 0.1 0 0.1 38000 111.3 0 111.3 ... ... 0
250 ... ... 0.1 0 0.1 38500 116.3 0 116.3 ... ... 0
145 ... ... 0.1 0 0.1 39000 121.3 0 121.3 ... ... 0
0 ... ... 0.1 0 0.1 39500 126.3 0 126.3 ... ... 0
401 ... ... 0.1 0 0.1 40000 131.3 0 131.3 ... ... 2
0 ... ... 0.1 0 0.1 40500 136.3 0 136.3 ... ... 0
15 ... ... 0.1 0 0.1 41000 141.3 0 141.3 ... ... 0
0 ... ... 0.1 0 0.1 41500 146.3 0 146.3 ... ... 0
1 ... ... 0.1 0 0.1 42000 151.3 0 151.3 ... ... 0
0 ... ... 0.1 0 0.1 42500 156.3 0 156.3 ... ... 0
101 ... ... 0.1 0 0.1 43000 161.3 0 161.3 ... ... 0
0 ... ... 0.1 0 0.1 43500 166.3 0 166.3 ... ... 0
0 ... ... 0.1 0 0.1 44000 171.3 0 171.3 ... ... 0
0 ... ... 0.1 0 0.1 44500 176.3 0 176.3 ... ... 0
0 ... ... 0.1 0 0.1 45000 181.3 0 181.3 ... ... 0
0 ... ... 0.1 0 0.1 46000 191.3 0 191.3 ... ... 0
49 ... ... 0.1 0 0.1 47000 201.3 0 201.3 ... ... 0
0 ... ... 0.1 0 0.1 48000 211.3 0 211.3 ... ... 0
0 ... ... 0.1 0 0.1 49000 221.3 0 221.3 ... ... 0
56 ... ... 0.1 0 0.1 50000 231.3 0 231.3 ... ... 0
53 ... ... 0.1 0 0.1 51000 241.3 0 241.3 ... ... 0
0 ... ... 0.1 0 0.1 52000 251.3 0 251.3 ... ... 0
0 ... ... 0.1 0 0.1 53000 261.3 0 261.3 ... ... 0
0 ... ... 0.1 0 0.1 54000 271.3 0 271.3 ... ... 0
3 ... ... 0.1 0 0.1 55000 281.3 0 281.3 ... ... 0
0 ... ... 0.1 0 0.1 56000 291.3 0 291.3 ... ... 0
0 ... ... 0.1 0 0.1 57000 301.3 0 301.3 ... ... 0
0 ... ... 0.1 0 0.1 58000 311.3 0 311.3 ... ... 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.