DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 265.3
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 ... ... 127.7 -2.4 125.3 14000 0.1 0 0.1 ... ... 0
0 ... ... 122.7 -2.4 120.3 14500 0.1 0 0.1 ... ... 0
0 ... ... 117.7 -2.4 115.3 15000 0.1 0 0.1 ... ... 0
0 ... ... 112.7 -2.4 110.3 15500 0.1 0 0.1 ... ... 0
0 ... ... 107.7 -2.4 105.3 16000 0.1 0 0.1 ... ... 0
0 ... ... 102.7 -2.4 100.3 16500 0.1 0 0.1 ... ... 0
0 ... ... 97.7 -2.4 95.3 17000 0.1 0 0.1 ... ... 0
0 ... ... 92.7 -2.4 90.3 17500 0.1 0 0.1 ... ... 0
0 ... ... 87.7 -2.4 85.3 18000 0.1 0 0.1 ... ... 0
0 ... ... 82.7 -2.4 80.3 18500 0.1 0 0.1 ... ... 0
0 ... ... 77.7 -2.4 75.3 19000 0.1 0 0.1 ... ... 0
0 ... ... 72.7 -2.4 70.3 19500 0.1 0 0.1 ... ... 0
0 ... ... 67.7 -2.4 65.3 20000 0.1 0 0.1 ... ... 0
0 ... ... 62.7 -2.4 60.3 20500 0.1 0 0.1 ... ... 0
0 ... ... 57.7 -2.4 55.3 21000 0.1 0 0.1 ... ... 10
0 ... ... 52.7 -2.4 50.3 21500 0.1 0 0.1 ... ... 0
0 ... ... 47.7 -2.4 45.3 22000 0.1 0 0.1 ... ... 0
0 ... ... 42.7 -2.4 40.4 22500 0.1 0 0.1 ... ... 81
0 ... ... 37.8 -2.4 35.4 23000 0.1 0 0.1 ... ... 0
0 ... ... 32.8 -2.4 30.4 23500 0.1 0 0.1 ... ... 15
0 ... ... 27.8 -2.4 25.4 24000 0.1 0 0.1 ... ... 320
2 ... ... 22.8 -2.5 20.3 24500 0.1 0 0.1 ... ... 89
0 ... ... 17.8 -2.4 15.4 25000 0.1 0.1 0.1 ... ... 28
8 ... ... 12.9 -2.4 10.5 25500 0.2 0.1 0.2 ... ... 176
0 ... ... 11.9 -2.3 9.6 25600 0.3 0.1 0.2 ... ... 3
2 ... ... 10.9 -2.3 8.7 25700 0.4 0.2 0.2 ... ... 0
0 ... ... 10 -2.2 7.8 25800 0.5 0.2 0.3 ... ... 70
0 ... ... 9.1 -2.2 6.9 25900 0.6 0.3 0.4 ... ... 30
2 ... ... 8.2 -2.1 6.1 26000 0.8 0.3 0.5 0.6 0.6 695
0 ... ... 7.3 -2 5.3 26100 1 0.4 0.6 ... ... 63
0 ... ... 6.5 -1.9 4.6 26200 1.3 0.6 0.8 ... ... 50
0 ... ... 5.7 -1.8 4 26300 1.7 0.7 1 1.3 1.3 138
0 ... ... 5 -1.6 3.4 26400 2.1 0.8 1.3 ... ... 31
1 ... ... 4.3 -1.5 2.8 26500 2.5 0.9 1.6 ... ... 651
0 ... ... 3.7 -1.4 2.4 26600 3.1 1.1 2 ... ... 37
0 ... ... 3.2 -1.2 2 26700 3.7 1.2 2.5 ... ... 45
4 2.3 1.8 2.7 -1.1 1.6 26800 4.3 1.4 3 4.6 4.6 576
11 1.4 1.4 2.2 -0.9 1.3 26900 5 1.5 3.5 ... ... 72
1261 1.1 1.1 1.9 -0.8 1.1 27000 5.8 1.6 4.2 5.8 4.5 1460
6 ... ... 1.6 -0.7 0.9 27100 6.6 1.7 4.9 ... ... 53
100 0.9 0.9 1.3 -0.6 0.8 27200 7.5 1.9 5.6 ... ... 749
34 ... ... 1.1 -0.4 0.7 27300 8.3 2 6.4 ... ... 214
12 ... ... 0.9 -0.4 0.6 27400 9.3 2.1 7.2 ... ... 65
2028 0.5 0.5 0.8 -0.3 0.5 27500 10.2 2.2 8.1 10.7 8.6 776
128 0.6 0.5 0.6 -0.2 0.5 27600 11.2 2.3 8.9 ... ... 48
47 0.5 0.4 0.6 -0.2 0.4 27700 12.1 2.3 9.8 ... ... 1
92 ... ... 0.5 -0.1 0.4 27800 13.1 2.3 10.8 ... ... 83
27 ... ... 0.4 -0.1 0.4 27900 14 2.3 11.7 ... ... 7
1797 0.3 0.3 0.4 -0.1 0.3 28000 15 2.4 12.7 15.3 13.2 3487
82 ... ... 0.3 0 0.3 28100 16 2.4 13.6 ... ... 169
492 ... ... 0.3 0 0.3 28200 17 2.4 14.6 ... ... 10
85 ... ... 0.3 0 0.3 28300 18 2.4 15.6 ... ... 7
267 ... ... 0.2 0.1 0.3 28400 18.9 2.4 16.5 ... ... 0
1385 0.3 0.2 0.2 0 0.2 28500 19.9 2.4 17.5 20 17.6 1657
47 ... ... 0.2 0 0.2 28600 20.9 2.5 18.5 ... ... 0
89 0.2 0.2 0.2 0.1 0.2 28700 21.9 2.5 19.5 ... ... 10
126 ... ... 0.2 0.1 0.2 28800 22.9 2.4 20.5 ... ... 0
70 ... ... 0.2 0 0.2 28900 23.9 2.4 21.5 ... ... 0
1556 0.2 0.2 0.2 0 0.2 29000 24.9 2.5 22.4 25 22.5 2491
88 ... ... 0.2 0 0.2 29100 25.9 2.5 23.4 ... ... 0
64 ... ... 0.1 0.1 0.2 29200 26.8 2.4 24.4 ... ... 0
7 ... ... 0.1 0.1 0.2 29300 27.8 2.4 25.4 ... ... 0
168 ... ... 0.1 0 0.1 29400 28.8 2.4 26.4 ... ... 0
393 ... ... 0.1 0 0.1 29500 29.8 2.4 27.4 29.9 27.6 2200
97 ... ... 0.1 0 0.1 29600 30.8 2.4 28.4 ... ... 0
211 0.1 0.1 0.1 0 0.1 29700 31.8 2.4 29.4 ... ... 0
60 ... ... 0.1 0 0.1 29800 32.8 2.4 30.4 ... ... 0
470 ... ... 0.1 0 0.1 29900 33.8 2.4 31.4 ... ... 0
2314 ... ... 0.1 0 0.1 30000 34.8 2.4 32.4 34.5 32.5 2825
23 ... ... 0.1 0 0.1 30100 35.8 2.4 33.4 ... ... 0
36 ... ... 0.1 0 0.1 30200 36.8 2.4 34.4 ... ... 0
1805 ... ... 0.1 0 0.1 30500 39.8 2.4 37.4 ... ... 12
3522 0.1 0.1 0.1 0 0.1 31000 44.7 2.4 42.3 ... ... 356
798 ... ... 0.1 0 0.1 31500 49.7 2.4 47.3 ... ... 2
2244 ... ... 0.1 0 0.1 32000 54.7 2.4 52.3 ... ... 259
315 ... ... 0.1 0 0.1 32500 59.7 2.4 57.3 ... ... 0
1996 ... ... 0.1 0 0.1 33000 64.7 2.4 62.3 ... ... 4
192 ... ... 0.1 0 0.1 33500 69.7 2.4 67.3 ... ... 0
1305 ... ... 0.1 0 0.1 34000 74.7 2.4 72.3 ... ... 0
180 ... ... 0.1 0 0.1 34500 79.7 2.4 77.3 ... ... 0
2174 ... ... 0.1 0 0.1 35000 84.7 2.4 82.3 ... ... 0
253 ... ... 0.1 0 0.1 35500 89.7 2.4 87.3 ... ... 0
824 ... ... 0.1 0 0.1 36000 94.7 2.4 92.3 ... ... 13
28 ... ... 0.1 0 0.1 36500 99.7 2.4 97.3 ... ... 0
58 ... ... 0.1 0 0.1 37000 104.7 2.4 102.3 ... ... 0
100 ... ... 0.1 0 0.1 37500 109.7 2.4 107.3 ... ... 0
327 ... ... 0.1 0 0.1 38000 114.7 2.4 112.3 ... ... 0
250 ... ... 0.1 0 0.1 38500 119.7 2.4 117.3 ... ... 0
145 ... ... 0.1 0 0.1 39000 124.7 2.4 122.3 ... ... 0
0 ... ... 0.1 0 0.1 39500 129.7 2.4 127.3 ... ... 0
401 ... ... 0.1 0 0.1 40000 134.7 2.4 132.3 ... ... 2
0 ... ... 0.1 0 0.1 40500 139.7 2.4 137.3 ... ... 0
15 ... ... 0.1 0 0.1 41000 144.7 2.4 142.3 ... ... 0
0 ... ... 0.1 0 0.1 41500 149.7 2.4 147.3 ... ... 0
1 ... ... 0.1 0 0.1 42000 154.7 2.4 152.3 ... ... 0
0 ... ... 0.1 0 0.1 42500 159.7 2.4 157.3 ... ... 0
101 ... ... 0.1 0 0.1 43000 164.7 2.4 162.3 ... ... 0
0 ... ... 0.1 0 0.1 43500 169.7 2.4 167.3 ... ... 0
0 ... ... 0.1 0 0.1 44000 174.7 2.4 172.3 ... ... 0
0 ... ... 0.1 0 0.1 44500 179.7 2.4 177.3 ... ... 0
0 ... ... 0.1 0 0.1 45000 184.7 2.4 182.3 ... ... 0
0 ... ... 0.1 0 0.1 46000 194.7 2.4 192.3 ... ... 0
49 ... ... 0.1 0 0.1 47000 204.7 2.4 202.3 ... ... 0
0 ... ... 0.1 0 0.1 48000 214.7 2.4 212.3 ... ... 0
0 ... ... 0.1 0 0.1 49000 224.7 2.4 222.3 ... ... 0
56 ... ... 0.1 0 0.1 50000 234.7 2.4 232.3 ... ... 0
53 ... ... 0.1 0 0.1 51000 244.7 2.4 242.3 ... ... 0
0 ... ... 0.1 0 0.1 52000 254.7 2.4 252.3 ... ... 0
0 ... ... 0.1 0 0.1 53000 264.7 2.4 262.3 ... ... 0
0 ... ... 0.1 0 0.1 54000 274.7 2.4 272.3 ... ... 0
3 ... ... 0.1 0 0.1 55000 284.7 2.4 282.3 ... ... 0
0 ... ... 0.1 0 0.1 56000 294.7 2.4 292.3 ... ... 0
0 ... ... 0.1 0 0.1 57000 304.7 2.4 302.3 ... ... 0
0 ... ... 0.1 0 0.1 58000 314.7 2.4 312.3 ... ... 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.