DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 283.9
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 140.8 -1.9 138.9 14500 0.1 0 0.1 ... ... 0
0 ... ... 135.8 -1.9 133.9 15000 0.1 0 0.1 ... ... 0
0 ... ... 130.8 -1.9 128.9 15500 0.1 0 0.1 ... ... 0
1 ... ... 125.8 -1.9 123.9 16000 0.1 0 0.1 ... ... 0
0 ... ... 120.8 -1.9 118.9 16500 0.1 0 0.1 ... ... 0
0 ... ... 115.8 -1.9 113.9 17000 0.1 0 0.1 ... ... 0
0 ... ... 110.8 -1.9 108.9 17500 0.1 0 0.1 ... ... 0
0 ... ... 105.8 -1.9 103.9 18000 0.1 0 0.1 ... ... 0
0 ... ... 100.8 -1.9 98.9 18500 0.1 0 0.1 ... ... 0
0 ... ... 95.8 -1.9 93.9 19000 0.1 0 0.1 ... ... 0
0 ... ... 90.8 -1.9 88.9 19500 0.1 0 0.1 ... ... 0
0 ... ... 85.8 -1.9 83.9 20000 0.1 0 0.1 ... ... 0
0 ... ... 75.8 -1.9 73.9 21000 0.1 0 0.1 ... ... 169
0 ... ... 65.8 -1.9 63.9 22000 0.1 0 0.1 ... ... 30
0 ... ... 60.8 -1.9 58.9 22500 0.1 0 0.1 ... ... 0
0 ... ... 55.8 -1.9 53.9 23000 0.1 0 0.1 ... ... 9
0 ... ... 50.8 -1.9 49 23500 0.1 0 0.1 ... ... 2
0 ... ... 45.8 -1.9 44 24000 0.1 0 0.1 ... ... 104
0 ... ... 40.9 -1.9 39 24500 0.1 0 0.1 ... ... 79
2 ... ... 35.9 -1.9 34 25000 0.1 0 0.1 ... ... 275
0 ... ... 30.9 -1.9 29 25500 0.1 0 0.1 ... ... 243
0 ... ... 25.9 -1.9 24 26000 0.1 0 0.1 ... ... 2059
33 ... ... 20.9 -1.9 19 26500 0.1 0 0.1 ... ... 2552
9 ... ... 19.9 -1.9 18 26600 0.1 0.1 0.1 ... ... 127
0 ... ... 18.9 -1.9 17 26700 0.1 0 0.1 ... ... 209
0 ... ... 17.9 -1.9 16 26800 0.1 0 0.1 ... ... 321
0 ... ... 16.9 -1.9 15.1 26900 0.2 0.1 0.1 ... ... 372
1047 ... ... 15.9 -1.9 14.1 27000 0.2 0.1 0.1 0.2 0.1 2819
10 ... ... 14.9 -1.9 13.1 27100 0.2 0.1 0.1 0.2 0.2 428
126 ... ... 14 -1.9 12.1 27200 0.2 0.1 0.2 0.1 0.1 420
0 ... ... 13 -1.9 11.2 27300 0.3 0.1 0.2 0.2 0.2 326
20 ... ... 12 -1.8 10.2 27400 0.3 0.1 0.3 0.2 0.2 341
2167 ... ... 11.1 -1.9 9.3 27500 0.4 0.1 0.3 0.4 0.2 1750
102 ... ... 10.2 -1.8 8.4 27600 0.5 0.1 0.4 ... ... 896
16 ... ... 9.3 -1.8 7.5 27700 0.6 0.1 0.5 0.6 0.6 2153
76 ... ... 8.4 -1.8 6.6 27800 0.7 0.2 0.6 ... ... 368
50 ... ... 7.5 -1.7 5.8 27900 1 0.3 0.7 0.9 0.4 319
3991 7.4 6.1 6.7 -1.6 5.1 28000 1.2 0.4 0.9 ... ... 3823
59 ... ... 5.9 -1.5 4.4 28100 1.5 0.5 1.1 0.9 0.9 329
22 ... ... 5.1 -1.4 3.8 28200 1.9 0.5 1.4 1.9 0.9 356
247 ... ... 4.5 -1.3 3.2 28300 2.3 0.7 1.7 2.4 1.2 431
67 4.1 4.1 3.8 -1.2 2.7 28400 2.8 0.8 2 2.7 1.5 310
4262 3.7 2.4 3.3 -1.1 2.2 28500 3.3 0.9 2.5 3.5 1.7 4226
120 ... ... 2.8 -0.9 1.9 28600 4 1 3 3.1 2.3 3007
107 2.2 2.2 2.3 -0.8 1.5 28700 4.6 1.1 3.5 3 3 84
326 2.8 1.3 2 -0.7 1.3 28800 5.4 1.2 4.2 3.5 2.9 10
182 1 1 1.7 -0.7 1 28900 6.1 1.3 4.9 4.1 4.1 34
3807 2 1 1.4 -0.6 0.9 29000 7 1.4 5.6 4.9 4 5105
119 1.4 1.3 1.2 -0.5 0.7 29100 7.8 1.5 6.4 ... ... 16
503 1.2 1.2 1 -0.4 0.6 29200 8.7 1.5 7.2 ... ... 30
279 1 0.9 0.9 -0.4 0.5 29300 9.6 1.6 8 ... ... 17
89 0.9 0.7 0.7 -0.3 0.4 29400 10.5 1.6 8.9 ... ... 20
3947 0.7 0.7 0.6 -0.3 0.4 29500 11.5 1.7 9.8 ... ... 203
151 ... ... 0.5 -0.2 0.3 29600 12.4 1.7 10.7 ... ... 10
12 ... ... 0.5 -0.2 0.3 29700 13.4 1.8 11.6 ... ... 0
40 ... ... 0.4 -0.1 0.3 29800 14.4 1.8 12.6 ... ... 0
85 ... ... 0.3 -0.1 0.2 29900 15.3 1.8 13.5 ... ... 0
5008 ... ... 0.3 -0.1 0.2 30000 16.3 1.9 14.5 ... ... 3425
524 ... ... 0.3 -0.1 0.2 30100 17.3 1.8 15.5 ... ... 0
26 ... ... 0.2 -0.1 0.2 30200 18.3 1.9 16.4 ... ... 0
15 ... ... 0.2 -0.1 0.2 30300 19.3 1.9 17.4 ... ... 10
1 ... ... 0.2 -0.1 0.2 30400 20.3 1.9 18.4 ... ... 0
1505 ... ... 0.2 -0.1 0.2 30500 21.2 1.9 19.4 ... ... 9
3904 ... ... 0.1 0 0.1 31000 26.2 1.9 24.3 23.8 23.8 1535
348 ... ... 0.1 0 0.1 31500 31.2 1.9 29.3 ... ... 2
2424 ... ... 0.1 0 0.1 32000 36.2 1.9 34.3 33 33 35
1555 0.1 0.1 0.1 0 0.1 32500 41.2 1.9 39.3 ... ... 0
3289 ... ... 0.1 0 0.1 33000 46.2 2 44.2 ... ... 9
365 ... ... 0.1 0 0.1 33500 51.1 1.9 49.2 ... ... 0
1407 ... ... 0.1 0 0.1 34000 56.1 1.9 54.2 ... ... 0
156 ... ... 0.1 0 0.1 34500 61.1 1.9 59.2 ... ... 0
1081 ... ... 0.1 0 0.1 35000 66.1 1.9 64.2 ... ... 0
213 ... ... 0.1 0 0.1 35500 71.1 1.9 69.2 ... ... 0
287 ... ... 0.1 0 0.1 36000 76.1 1.9 74.2 ... ... 0
78 ... ... 0.1 0 0.1 36500 81.1 1.9 79.2 ... ... 0
219 ... ... 0.1 0 0.1 37000 86.1 1.9 84.2 ... ... 0
2619 ... ... 0.1 0 0.1 38000 96.1 1.9 94.2 ... ... 0
20 ... ... 0.1 0 0.1 39000 106.1 1.9 104.2 ... ... 0
2503 ... ... 0.1 0 0.1 40000 116.1 1.9 114.2 ... ... 0
65 ... ... 0.1 0 0.1 41000 126.1 1.9 124.2 ... ... 0
83 ... ... 0.1 0 0.1 42000 136.1 1.9 134.2 ... ... 0
6 ... ... 0.1 0 0.1 43000 146.1 1.9 144.2 ... ... 0
45 ... ... 0.1 0 0.1 44000 156.1 1.9 154.2 ... ... 5
0 ... ... 0.1 0 0.1 45000 166.1 1.9 164.2 ... ... 0
0 ... ... 0.1 0 0.1 46000 176.1 1.9 174.2 ... ... 0
4 ... ... 0.1 0 0.1 47000 186.1 1.9 184.2 ... ... 0
42 ... ... 0.1 0 0.1 48000 196.1 1.9 194.2 ... ... 0
0 ... ... 0.1 0 0.1 49000 206.1 1.9 204.2 ... ... 0
0 ... ... 0.1 0 0.1 50000 216.1 1.9 214.2 ... ... 0
0 ... ... 0.1 0 0.1 51000 226.1 1.9 224.2 ... ... 0
0 ... ... 0.1 0 0.1 52000 236.1 1.9 234.2 ... ... 0
0 ... ... 0.1 0 0.1 53000 246.1 1.9 244.2 ... ... 0
0 ... ... 0.1 0 0.1 54000 256.1 1.9 254.2 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.