DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 303.5
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 157.5 1 158.5 14500 0.1 0 0.1 ... ... 0
0 ... ... 152.5 1 153.5 15000 0.1 0 0.1 ... ... 0
0 ... ... 147.5 1 148.5 15500 0.1 0 0.1 ... ... 0
0 ... ... 142.5 1 143.5 16000 0.1 0 0.1 ... ... 0
0 ... ... 137.5 1 138.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 132.5 1 133.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 127.5 1 128.5 17500 0.1 0 0.1 ... ... 0
0 ... ... 122.5 1 123.5 18000 0.1 0 0.1 ... ... 0
0 ... ... 117.5 1 118.5 18500 0.1 0 0.1 ... ... 0
0 ... ... 112.5 1 113.5 19000 0.1 0 0.1 ... ... 0
0 ... ... 107.5 1 108.5 19500 0.1 0 0.1 ... ... 90
0 ... ... 102.5 1 103.5 20000 0.1 0 0.1 ... ... 82
0 ... ... 92.5 1 93.5 21000 0.1 0 0.1 ... ... 15
0 ... ... 82.5 1 83.5 22000 0.1 0 0.1 ... ... 6
0 ... ... 77.5 1 78.5 22500 0.1 0 0.1 ... ... 0
0 ... ... 72.5 1 73.5 23000 0.1 0 0.1 ... ... 141
0 ... ... 67.5 1 68.5 23500 0.1 0 0.1 ... ... 87
2 ... ... 62.5 1 63.5 24000 0.1 0 0.1 ... ... 199
0 ... ... 57.5 1 58.5 24500 0.1 0 0.1 ... ... 93
0 ... ... 52.5 1 53.5 25000 0.1 0 0.1 ... ... 911
0 ... ... 47.6 1 48.5 25500 0.1 0 0.1 ... ... 125
2 ... ... 42.6 1 43.6 26000 0.1 -0.1 0.1 ... ... 236
0 ... ... 37.6 1 38.6 26500 0.1 0 0.1 ... ... 1590
14 ... ... 32.6 1 33.6 27000 0.1 0 0.1 0.1 0.1 1065
1501 ... ... 27.6 1 28.6 27500 0.1 -0.1 0.2 0.1 0.1 1737
3150 ... ... 22.7 0.9 23.6 28000 0.2 -0.1 0.2 0.2 0.2 2379
2343 ... ... 17.8 0.9 18.7 28500 0.2 -0.1 0.3 0.3 0.3 3837
0 ... ... 16.8 1 17.8 28600 0.3 -0.1 0.3 ... ... 0
0 ... ... 15.9 0.9 16.8 28700 0.3 -0.1 0.4 ... ... 0
0 ... ... 14.9 0.9 15.8 28800 0.3 -0.1 0.4 0.4 0.4 0
0 ... ... 14 0.9 14.9 28900 0.4 -0.2 0.5 0.4 0.4 0
2549 ... ... 13.1 0.9 13.9 29000 0.4 -0.2 0.6 0.5 0.4 4880
0 ... ... 12.2 0.8 13 29100 0.5 -0.2 0.7 0.6 0.5 0
0 ... ... 11.2 0.9 12.1 29200 0.6 -0.2 0.7 0.7 0.6 59
0 ... ... 10.4 0.8 11.2 29300 0.7 -0.2 0.9 0.8 0.7 27
0 ... ... 9.6 0.7 10.3 29400 0.8 -0.3 1.1 1 0.8 36
2220 ... ... 8.7 0.7 9.4 29500 0.9 -0.3 1.2 1.1 1.1 3471
170 ... ... 7.9 0.7 8.6 29600 1.1 -0.4 1.4 1.3 1.2 973
10 ... ... 7.2 0.6 7.7 29700 1.3 -0.4 1.7 1.6 1.5 606
0 5.9 5.9 6.4 0.6 7 29800 1.5 -0.5 1.9 1.5 1.5 44
5 5.5 5.5 5.7 0.5 6.2 29900 1.7 -0.5 2.2 2.1 2.1 26
3004 5 5 5.1 0.5 5.6 30000 2.1 -0.6 2.6 2.5 2.2 4445
13 ... ... 4.5 0.4 4.9 30100 2.4 -0.6 3 ... ... 182
8 ... ... 4 0.4 4.4 30200 2.9 -0.7 3.5 3.5 3.5 163
37 ... ... 3.5 0.3 3.8 30300 3.3 -0.7 4 ... ... 246
36 ... ... 3.1 0.2 3.3 30400 3.8 -0.8 4.6 ... ... 392
2311 3.2 2.2 2.7 0.1 2.8 30500 4.3 -0.9 5.2 5.3 4.2 5839
184 ... ... 2.4 0.1 2.4 30600 4.9 -0.9 5.8 ... ... 1059
65 2.3 2.3 2 0.1 2.1 30700 5.6 -1 6.5 5.8 5.8 310
1354 1.6 1.6 1.7 0.1 1.8 30800 6.3 -1 7.2 ... ... 344
22 ... ... 1.5 0 1.5 30900 7 -1 8 ... ... 293
3054 1.5 0.9 1.3 -0.1 1.2 31000 7.7 -1 8.7 8.1 7.8 5648
25 1 0.8 1.1 -0.1 1 31100 8.5 -1.1 9.5 ... ... 293
44 ... ... 0.9 -0.1 0.8 31200 9.3 -1.1 10.4 ... ... 278
28 ... ... 0.8 -0.1 0.7 31300 10.2 -1.1 11.2 ... ... 273
213 0.6 0.6 0.6 -0.1 0.6 31400 11.1 -1.1 12.1 ... ... 218
3176 0.5 0.4 0.5 -0.1 0.5 31500 12 -1.1 13 13.9 11.9 3555
165 0.4 0.4 0.5 -0.1 0.4 31600 12.9 -1.1 14 ... ... 77
57 ... ... 0.4 -0.1 0.3 31700 13.8 -1.1 14.9 ... ... 5
1372 0.3 0.3 0.3 -0.1 0.3 31800 14.8 -1.1 15.8 ... ... 1
41 0.3 0.2 0.3 -0.1 0.2 31900 15.7 -1.1 16.8 ... ... 37
4876 0.3 0.2 0.3 -0.1 0.2 32000 16.7 -1.1 17.7 17.9 17.9 2810
90 0.2 0.2 0.2 -0.1 0.2 32100 17.7 -1.1 18.7 ... ... 17
191 ... ... 0.2 -0.1 0.2 32200 18.7 -1 19.7 ... ... 1
64 0.2 0.2 0.2 -0.1 0.1 32300 19.6 -1.1 20.7 ... ... 10
66 0.2 0.2 0.2 -0.1 0.1 32400 20.6 -1.1 21.7 ... ... 10
3345 ... ... 0.2 -0.1 0.1 32500 21.6 -1.1 22.6 ... ... 1235
788 ... ... 0.2 -0.1 0.1 32600 22.6 -1.1 23.6 23.7 23.7 0
178 ... ... 0.1 -0.1 0.1 32700 23.6 -1.1 24.6 ... ... 0
56 ... ... 0.1 -0.1 0.1 32800 24.6 -1.1 25.6 ... ... 0
39 ... ... 0.1 -0.1 0.1 32900 25.6 -1.1 26.6 ... ... 0
6071 0.1 0.1 0.1 -0.1 0.1 33000 26.6 -1.1 27.6 ... ... 397
31 ... ... 0.1 -0.1 0.1 33100 27.6 -1.1 28.6 ... ... 0
168 ... ... 0.1 -0.1 0.1 33200 28.6 -1 29.6 ... ... 0
19 ... ... 0.1 -0.1 0.1 33300 29.6 -1 30.6 ... ... 0
39 0.1 0.1 0.1 -0.1 0.1 33400 30.6 -1 31.6 ... ... 0
2084 ... ... 0.1 -0.1 0.1 33500 31.6 -1 32.6 ... ... 87
22 ... ... 0.1 0 0.1 33600 32.6 -1 33.6 ... ... 0
1662 ... ... 0.1 0 0.1 34000 36.6 -1 37.5 ... ... 1
1641 ... ... 0.1 0 0.1 34500 41.6 -1 42.5 ... ... 13
1394 ... ... 0.1 0 0.1 35000 46.5 -1 47.5 ... ... 77
291 ... ... 0.1 0 0.1 35500 51.5 -1 52.5 ... ... 0
877 ... ... 0.1 0 0.1 36000 56.5 -1 57.5 ... ... 1
142 ... ... 0.1 0 0.1 36500 61.5 -1 62.5 ... ... 0
174 ... ... 0.1 0 0.1 37000 66.5 -1 67.5 ... ... 0
185 ... ... 0.1 0 0.1 37500 71.5 -1 72.5 ... ... 0
81 ... ... 0.1 0 0.1 38000 76.5 -1 77.5 ... ... 0
10 ... ... 0.1 0 0.1 38500 81.5 -1 82.5 ... ... 0
61 ... ... 0.1 0 0.1 39000 86.5 -1 87.5 ... ... 166
8 ... ... 0.1 0 0.1 39500 91.5 -1 92.5 ... ... 0
67 ... ... 0.1 0 0.1 40000 96.5 -1 97.5 ... ... 0
26 ... ... 0.1 0 0.1 41000 106.5 -1 107.5 ... ... 0
79 ... ... 0.1 0 0.1 42000 116.5 -1 117.5 ... ... 0
143 ... ... 0.1 0 0.1 43000 126.5 -1 127.5 ... ... 0
393 ... ... 0.1 0 0.1 44000 136.5 -1 137.5 ... ... 0
34 ... ... 0.1 0 0.1 45000 146.5 -1 147.5 ... ... 0
143 ... ... 0.1 0 0.1 46000 156.5 -1 157.5 ... ... 0
1 ... ... 0.1 0 0.1 47000 166.5 -1 167.5 ... ... 0
13 ... ... 0.1 0 0.1 48000 176.5 -1 177.5 ... ... 0
69 ... ... 0.1 0 0.1 49000 186.5 -1 187.5 ... ... 0
33 ... ... 0.1 0 0.1 50000 196.5 -1 197.5 ... ... 0
486 ... ... 0.1 0 0.1 51000 206.5 -1 207.5 ... ... 0
27 ... ... 0.1 0 0.1 52000 216.5 -1 217.5 ... ... 0
124 ... ... 0.1 0 0.1 53000 226.5 -1 227.5 ... ... 0
73 ... ... 0.1 0 0.1 54000 236.5 -1 237.5 ... ... 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.