DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 312.5
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 243.8 -1.3 242.5 7000 0.1 0 0.1 ... ... 0
0 ... ... 233.8 -1.3 232.5 8000 0.1 0 0.1 ... ... 0
0 ... ... 223.8 -1.3 222.5 9000 0.1 0 0.1 ... ... 0
0 ... ... 213.8 -1.3 212.5 10000 0.1 0 0.1 ... ... 0
0 ... ... 203.8 -1.3 202.5 11000 0.1 0 0.1 ... ... 0
0 ... ... 193.8 -1.3 192.5 12000 0.1 0 0.1 ... ... 0
0 ... ... 183.8 -1.3 182.5 13000 0.1 0 0.1 ... ... 0
0 ... ... 173.8 -1.3 172.5 14000 0.1 0 0.1 ... ... 0
0 ... ... 163.8 -1.3 162.5 15000 0.1 0 0.1 ... ... 0
0 ... ... 158.8 -1.3 157.5 15500 0.1 0 0.1 ... ... 0
0 ... ... 153.8 -1.3 152.5 16000 0.1 0 0.1 ... ... 0
0 ... ... 148.8 -1.3 147.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 143.8 -1.3 142.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 138.8 -1.3 137.5 17500 0.1 0 0.1 ... ... 0
0 ... ... 133.8 -1.3 132.5 18000 0.1 0 0.1 ... ... 0
0 ... ... 128.8 -1.3 127.5 18500 0.1 0 0.1 ... ... 0
0 ... ... 123.8 -1.3 122.5 19000 0.1 0 0.1 ... ... 0
0 ... ... 118.8 -1.3 117.5 19500 0.1 0 0.1 ... ... 0
0 ... ... 113.8 -1.3 112.5 20000 0.1 0 0.1 ... ... 0
0 ... ... 108.8 -1.3 107.5 20500 0.1 0 0.1 ... ... 0
0 ... ... 103.8 -1.3 102.5 21000 0.1 0 0.1 ... ... 0
0 ... ... 98.8 -1.3 97.5 21500 0.1 0 0.1 ... ... 0
0 ... ... 93.8 -1.3 92.5 22000 0.1 0 0.1 ... ... 0
0 ... ... 88.8 -1.3 87.5 22500 0.1 0 0.1 ... ... 0
0 ... ... 83.8 -1.3 82.5 23000 0.1 0 0.1 ... ... 0
0 ... ... 78.8 -1.3 77.5 23500 0.1 0 0.1 ... ... 0
0 ... ... 73.8 -1.3 72.5 24000 0.1 0 0.1 ... ... 0
0 ... ... 68.8 -1.3 67.5 24500 0.1 -0.1 0.1 ... ... 0
0 ... ... 63.8 -1.3 62.5 25000 0.1 -0.1 0.1 ... ... 0
0 ... ... 58.8 -1.3 57.5 25500 0.1 0 0.1 ... ... 14
0 ... ... 53.9 -1.3 52.6 26000 0.1 0 0.1 0.1 0.1 10
0 ... ... 48.9 -1.3 47.6 26500 0.1 -0.1 0.2 ... ... 8
0 ... ... 43.9 -1.3 42.6 27000 0.2 -0.1 0.2 0.2 0.2 24
0 ... ... 39 -1.3 37.7 27500 0.2 -0.1 0.3 ... ... 42
0 ... ... 34.1 -1.3 32.8 28000 0.3 -0.1 0.4 ... ... 1306
0 ... ... 29.3 -1.4 27.9 28500 0.5 -0.1 0.5 ... ... 245
0 ... ... 24.6 -1.4 23.2 29000 0.8 0 0.8 ... ... 706
145 18.9 18.9 20.1 -1.3 18.8 29500 1.4 0 1.4 1.6 1.1 1364
0 ... ... ... ... 15.5 29900 2.1 ... ... 2.3 1.6 0
562 12 12 16.1 -1.3 14.8 30000 2.3 0.1 2.3 2.8 1.9 826
0 ... ... ... ... 14 30100 2.6 ... ... 3.1 1.9 0
0 ... ... ... ... 13.3 30200 2.8 ... ... 3.1 2.2 0
0 ... ... ... ... 12.6 30300 3.2 ... ... 3.7 2.4 0
0 ... ... ... ... 12 30400 3.5 ... ... 4.1 2.6 0
1285 11.4 11.4 12.5 -1.2 11.3 30500 3.8 0.1 3.7 4.1 3.2 729
0 ... ... ... ... 10.7 30600 4.2 ... ... 3.9 3.2 0
0 ... ... ... ... 10.1 30700 4.6 ... ... 3.9 3.5 0
0 ... ... ... ... 9.6 30800 5.1 ... ... 4.3 3.9 0
0 ... ... ... ... 9 30900 5.5 ... ... ... ... 0
380 8.5 8.5 9.5 -1 8.5 31000 6 0.3 5.7 6.9 6.4 295
0 ... ... ... ... 8 31100 6.5 ... ... ... ... 0
0 ... ... ... ... 7.5 31200 7 ... ... ... ... 0
0 ... ... ... ... 7.1 31300 7.6 ... ... ... ... 0
0 ... ... ... ... 6.7 31400 8.2 ... ... ... ... 0
828 6.9 5 7.1 -0.9 6.3 31500 8.8 0.5 8.3 ... ... 187
0 ... ... ... ... 5.9 31600 9.4 ... ... ... ... 0
0 ... ... ... ... 5.5 31700 10 ... ... ... ... 0
0 ... ... ... ... 5.2 31800 10.6 ... ... ... ... 0
0 ... ... ... ... 4.8 31900 11.3 ... ... ... ... 0
1924 6 3.6 5.3 -0.8 4.5 32000 12 0.6 11.5 11.9 11.9 300
0 ... ... ... ... 4.2 32100 12.7 ... ... ... ... 0
0 ... ... ... ... 3.9 32200 13.4 ... ... ... ... 0
0 ... ... ... ... 3.7 32300 14.2 ... ... ... ... 0
0 ... ... ... ... 3.4 32400 14.9 ... ... ... ... 0
620 4.3 2.7 3.9 -0.7 3.2 32500 15.7 0.6 15.1 ... ... 0
0 ... ... ... ... 3 32600 16.5 ... ... ... ... 0
0 ... ... ... ... 2.8 32700 17.3 ... ... ... ... 0
0 ... ... ... ... 2.6 32800 18.1 ... ... ... ... 0
0 ... ... ... ... 2.5 32900 18.9 ... ... ... ... 0
810 3.2 2.3 2.9 -0.6 2.3 33000 19.8 0.8 19 ... ... 0
94 ... ... 2.2 -0.5 1.7 33500 24.1 0.8 23.3 ... ... 0
1121 ... ... 1.6 -0.4 1.3 34000 28.7 1 27.8 ... ... 2
255 ... ... 1.3 -0.3 1 34500 33.4 1.1 32.4 ... ... 0
423 0.9 0.9 1 -0.2 0.8 35000 38.2 1.1 37.1 ... ... 0
0 ... ... 0.8 -0.1 0.7 35500 43.1 1.2 41.9 ... ... 0
60 ... ... 0.7 -0.1 0.6 36000 48 1.3 46.8 ... ... 0
0 ... ... 0.6 -0.1 0.5 36500 52.9 1.3 51.7 ... ... 0
25 ... ... 0.5 -0.1 0.4 37000 57.8 1.2 56.6 ... ... 0
0 ... ... 0.5 -0.1 0.4 37500 62.8 1.3 61.5 ... ... 0
0 ... ... 0.4 -0.1 0.3 38000 67.7 1.3 66.5 ... ... 0
0 ... ... 0.4 -0.1 0.3 38500 72.7 1.3 71.4 ... ... 0
0 ... ... 0.3 -0.1 0.2 39000 77.6 1.2 76.4 ... ... 0
0 0.3 0.2 0.3 -0.1 0.2 39500 82.6 1.2 81.4 ... ... 0
1 0.2 0.2 0.3 -0.1 0.2 40000 87.6 1.3 86.3 ... ... 0
0 0.2 0.2 0.3 -0.1 0.2 40500 92.6 1.3 91.3 ... ... 0
0 ... ... 0.2 -0.1 0.2 41000 97.5 1.3 96.3 ... ... 0
0 ... ... 0.2 -0.1 0.1 41500 102.5 1.3 101.3 ... ... 0
0 0.1 0.1 0.2 -0.1 0.1 42000 107.5 1.3 106.3 ... ... 0
32 0.1 0.1 0.2 -0.1 0.1 42500 112.5 1.3 111.2 ... ... 0
0 ... ... 0.2 -0.1 0.1 43000 117.5 1.3 116.2 ... ... 0
0 ... ... 0.2 -0.1 0.1 43500 122.5 1.3 121.2 ... ... 0
0 ... ... 0.1 -0.1 0.1 44000 127.5 1.3 126.2 ... ... 0
8 ... ... 0.1 -0.1 0.1 44500 132.5 1.3 131.2 ... ... 0
3 ... ... 0.1 -0.1 0.1 45000 137.5 1.3 136.2 ... ... 0
0 ... ... 0.1 0 0.1 45500 142.5 1.3 141.2 ... ... 0
0 ... ... 0.1 0 0.1 46000 147.5 1.3 146.2 ... ... 0
0 ... ... 0.1 0 0.1 46500 152.5 1.3 151.2 ... ... 0
0 ... ... 0.1 0 0.1 47000 157.5 1.3 156.2 ... ... 0
0 ... ... 0.1 0 0.1 48000 167.5 1.3 166.2 ... ... 0
0 ... ... 0.1 0 0.1 49000 177.5 1.3 176.2 ... ... 0
0 ... ... 0.1 0 0.1 50000 187.5 1.3 186.2 ... ... 0
0 ... ... 0.1 0 0.1 51000 197.5 1.3 196.2 ... ... 0
0 ... ... 0.1 0 0.1 52000 207.5 1.3 206.2 ... ... 0
0 ... ... 0.1 0 0.1 53000 217.5 1.3 216.2 ... ... 0
0 ... ... 0.1 0 0.1 54000 227.5 1.3 226.2 ... ... 0
0 ... ... 0.1 0 0.1 55000 237.5 1.3 236.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 247.5 1.3 246.2 ... ... 0
0 ... ... 0.1 0 0.1 57000 257.5 1.3 256.2 ... ... 0
0 ... ... 0.1 0 0.1 58000 267.5 1.3 266.2 ... ... 0
0 ... ... 0.1 0 0.1 59000 277.5 1.3 276.2 ... ... 0
0 ... ... 0.1 0 0.1 60000 287.5 1.3 286.2 ... ... 0
0 ... ... 0.1 0 0.1 61000 297.5 1.3 296.2 ... ... 0
0 ... ... 0.1 0 0.1 62000 307.5 1.3 306.2 ... ... 0
0 ... ... 0.1 0 0.1 63000 317.5 1.3 316.2 ... ... 0
0 ... ... 0.1 0 0.1 64000 327.5 1.3 326.2 ... ... 0
0 ... ... 0.1 0 0.1 65000 337.5 1.3 336.2 ... ... 0
0 ... ... 0.1 0 0.1 66000 347.5 1.3 346.2 ... ... 0
0 ... ... 0.1 0 0.1 67000 357.5 1.3 356.2 ... ... 0
0 ... ... 0.1 0 0.1 68000 367.5 1.3 366.2 ... ... 0
0 ... ... 0.1 0 0.1 69000 377.5 1.3 376.2 ... ... 0
0 ... ... 0.1 0 0.1 70000 387.5 1.3 386.2 ... ... 0
0 ... ... 0.1 0 0.1 71000 397.5 1.3 396.2 ... ... 0
0 ... ... 0.1 0 0.1 72000 407.5 1.3 406.2 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.