DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 267.7
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 ... ... 130.3 -2.6 127.7 14000 0.1 0 0.1 ... ... 0
0 ... ... 125.3 -2.6 122.7 14500 0.1 0 0.1 ... ... 0
0 ... ... 120.3 -2.6 117.7 15000 0.1 0 0.1 ... ... 0
0 ... ... 115.3 -2.6 112.7 15500 0.1 0 0.1 ... ... 0
0 ... ... 110.3 -2.6 107.7 16000 0.1 0 0.1 ... ... 0
0 ... ... 105.3 -2.6 102.7 16500 0.1 0 0.1 ... ... 0
0 ... ... 100.3 -2.6 97.7 17000 0.1 0 0.1 ... ... 0
0 ... ... 95.3 -2.6 92.7 17500 0.1 0 0.1 ... ... 0
0 ... ... 90.3 -2.6 87.7 18000 0.1 0 0.1 ... ... 0
0 ... ... 85.3 -2.6 82.7 18500 0.1 0 0.1 ... ... 0
0 ... ... 80.3 -2.6 77.7 19000 0.1 0 0.1 ... ... 0
0 ... ... 75.3 -2.6 72.7 19500 0.1 0 0.1 ... ... 0
0 ... ... 70.3 -2.6 67.7 20000 0.1 0 0.1 ... ... 0
0 ... ... 65.3 -2.6 62.7 20500 0.1 0 0.1 ... ... 0
0 ... ... 60.3 -2.6 57.7 21000 0.1 0 0.1 ... ... 10
0 ... ... 55.3 -2.6 52.7 21500 0.1 0 0.1 ... ... 0
0 ... ... 50.3 -2.6 47.7 22000 0.1 0 0.1 ... ... 0
0 ... ... 45.3 -2.6 42.7 22500 0.1 0 0.1 ... ... 81
0 ... ... 40.3 -2.6 37.8 23000 0.1 0 0.1 ... ... 0
0 ... ... 35.3 -2.6 32.8 23500 0.1 0 0.1 ... ... 15
0 ... ... 30.4 -2.6 27.8 24000 0.1 0 0.1 ... ... 320
2 ... ... 25.4 -2.6 22.8 24500 0.1 0 0.1 ... ... 89
0 ... ... 20.4 -2.6 17.8 25000 0.1 -0.1 0.1 ... ... 28
8 ... ... 15.5 -2.6 12.9 25500 0.2 0 0.2 ... ... 176
0 ... ... 14.5 -2.6 11.9 25600 0.2 0.1 0.2 ... ... 3
0 12.4 12.4 13.5 -2.6 10.9 25700 0.2 0 0.2 ... ... 0
0 ... ... 12.6 -2.6 10 25800 0.3 0 0.3 ... ... 70
0 ... ... 11.6 -2.6 9.1 25900 0.4 0.1 0.3 ... ... 30
2 ... ... 10.7 -2.6 8.2 26000 0.5 0.1 0.4 ... ... 695
0 ... ... 9.8 -2.5 7.3 26100 0.6 0.1 0.5 ... ... 63
0 ... ... 8.9 -2.5 6.5 26200 0.8 0.1 0.7 ... ... 50
0 ... ... 8.1 -2.4 5.7 26300 1 0.2 0.8 0.6 0.6 135
0 ... ... 7.3 -2.4 5 26400 1.3 0.3 1 0.9 0.9 21
1 ... ... 6.6 -2.3 4.3 26500 1.6 0.4 1.3 ... ... 651
0 ... ... 5.8 -2.1 3.7 26600 2 0.5 1.5 1.9 1.9 37
0 ... ... 5.2 -2 3.2 26700 2.5 0.6 1.9 ... ... 45
4 ... ... 4.6 -1.9 2.7 26800 3 0.7 2.3 ... ... 576
11 ... ... 4 -1.8 2.2 26900 3.5 0.9 2.7 2.3 2.3 65
578 2.5 1.9 3.5 -1.6 1.9 27000 4.2 1 3.2 ... ... 1460
6 ... ... 3 -1.5 1.6 27100 4.9 1.2 3.7 ... ... 53
100 ... ... 2.6 -1.3 1.3 27200 5.6 1.4 4.3 ... ... 749
34 ... ... 2.2 -1.2 1.1 27300 6.4 1.5 4.9 6.4 6.2 231
62 0.9 0.9 1.9 -1 0.9 27400 7.2 1.6 5.6 ... ... 65
2026 1.9 1.1 1.7 -0.9 0.8 27500 8.1 1.8 6.3 ... ... 776
196 0.7 0.7 1.4 -0.8 0.6 27600 8.9 1.8 7.1 ... ... 48
45 1.5 0.9 1.2 -0.7 0.6 27700 9.8 1.9 7.9 ... ... 1
92 1 1 1.1 -0.6 0.5 27800 10.8 2.1 8.7 9.6 9.6 79
27 ... ... 0.9 -0.5 0.4 27900 11.7 2.1 9.6 ... ... 7
1797 ... ... 0.8 -0.4 0.4 28000 12.7 2.2 10.5 ... ... 3487
82 ... ... 0.7 -0.4 0.3 28100 13.6 2.3 11.4 ... ... 169
492 ... ... 0.6 -0.4 0.3 28200 14.6 2.3 12.3 14.8 14.8 7
85 ... ... 0.5 -0.3 0.3 28300 15.6 2.4 13.2 ... ... 7
267 ... ... 0.5 -0.3 0.2 28400 16.5 2.4 14.2 ... ... 0
1385 ... ... 0.4 -0.2 0.2 28500 17.5 2.4 15.1 ... ... 1657
47 ... ... 0.4 -0.2 0.2 28600 18.5 2.4 16.1 ... ... 0
89 ... ... 0.4 -0.2 0.2 28700 19.5 2.5 17 ... ... 10
126 ... ... 0.3 -0.2 0.2 28800 20.5 2.5 18 ... ... 0
70 ... ... 0.3 -0.2 0.2 28900 21.5 2.5 19 ... ... 0
1556 ... ... 0.3 -0.1 0.2 29000 22.4 2.5 20 21 21 2492
88 ... ... 0.3 -0.1 0.2 29100 23.4 2.5 20.9 ... ... 0
64 ... ... 0.2 -0.1 0.1 29200 24.4 2.5 21.9 ... ... 0
7 ... ... 0.2 -0.1 0.1 29300 25.4 2.5 22.9 ... ... 0
168 ... ... 0.2 -0.1 0.1 29400 26.4 2.6 23.9 ... ... 0
393 ... ... 0.2 -0.1 0.1 29500 27.4 2.6 24.9 ... ... 2200
97 ... ... 0.2 -0.1 0.1 29600 28.4 2.6 25.9 ... ... 0
211 ... ... 0.2 -0.1 0.1 29700 29.4 2.5 26.9 ... ... 0
60 ... ... 0.2 -0.1 0.1 29800 30.4 2.6 27.8 ... ... 0
470 ... ... 0.2 -0.1 0.1 29900 31.4 2.6 28.8 ... ... 0
2314 ... ... 0.2 -0.1 0.1 30000 32.4 2.6 29.8 ... ... 2825
23 ... ... 0.2 -0.1 0.1 30100 33.4 2.6 30.8 ... ... 0
36 ... ... 0.2 -0.1 0.1 30200 34.4 2.6 31.8 ... ... 0
1805 ... ... 0.1 -0.1 0.1 30500 37.4 2.6 34.8 ... ... 12
3522 ... ... 0.1 -0.1 0.1 31000 42.3 2.6 39.8 ... ... 356
798 ... ... 0.1 0 0.1 31500 47.3 2.6 44.7 ... ... 2
2244 ... ... 0.1 0 0.1 32000 52.3 2.6 49.7 52.3 52.3 410
315 ... ... 0.1 0 0.1 32500 57.3 2.6 54.7 ... ... 0
1996 ... ... 0.1 0 0.1 33000 62.3 2.6 59.7 ... ... 4
192 ... ... 0.1 0 0.1 33500 67.3 2.6 64.7 ... ... 0
1305 ... ... 0.1 0 0.1 34000 72.3 2.6 69.7 ... ... 0
180 ... ... 0.1 0 0.1 34500 77.3 2.6 74.7 ... ... 0
2174 ... ... 0.1 0 0.1 35000 82.3 2.6 79.7 ... ... 0
253 ... ... 0.1 0 0.1 35500 87.3 2.6 84.7 ... ... 0
824 ... ... 0.1 0 0.1 36000 92.3 2.6 89.7 ... ... 13
28 ... ... 0.1 0 0.1 36500 97.3 2.6 94.7 ... ... 0
58 ... ... 0.1 0 0.1 37000 102.3 2.6 99.7 ... ... 0
100 ... ... 0.1 0 0.1 37500 107.3 2.6 104.7 ... ... 0
327 ... ... 0.1 0 0.1 38000 112.3 2.6 109.7 ... ... 0
250 ... ... 0.1 0 0.1 38500 117.3 2.6 114.7 ... ... 0
145 ... ... 0.1 0 0.1 39000 122.3 2.6 119.7 ... ... 0
0 ... ... 0.1 0 0.1 39500 127.3 2.6 124.7 ... ... 0
401 ... ... 0.1 0 0.1 40000 132.3 2.6 129.7 ... ... 2
0 ... ... 0.1 0 0.1 40500 137.3 2.6 134.7 ... ... 0
15 ... ... 0.1 0 0.1 41000 142.3 2.6 139.7 ... ... 0
0 ... ... 0.1 0 0.1 41500 147.3 2.6 144.7 ... ... 0
1 ... ... 0.1 0 0.1 42000 152.3 2.6 149.7 ... ... 0
0 ... ... 0.1 0 0.1 42500 157.3 2.6 154.7 ... ... 0
101 ... ... 0.1 0 0.1 43000 162.3 2.6 159.7 ... ... 0
0 ... ... 0.1 0 0.1 43500 167.3 2.6 164.7 ... ... 0
0 ... ... 0.1 0 0.1 44000 172.3 2.6 169.7 ... ... 0
0 ... ... 0.1 0 0.1 44500 177.3 2.6 174.7 ... ... 0
0 ... ... 0.1 0 0.1 45000 182.3 2.6 179.7 ... ... 0
0 ... ... 0.1 0 0.1 46000 192.3 2.6 189.7 ... ... 0
49 ... ... 0.1 0 0.1 47000 202.3 2.6 199.7 ... ... 0
0 ... ... 0.1 0 0.1 48000 212.3 2.6 209.7 ... ... 0
0 ... ... 0.1 0 0.1 49000 222.3 2.6 219.7 ... ... 0
56 ... ... 0.1 0 0.1 50000 232.3 2.6 229.7 ... ... 0
53 ... ... 0.1 0 0.1 51000 242.3 2.6 239.7 ... ... 0
0 ... ... 0.1 0 0.1 52000 252.3 2.6 249.7 ... ... 0
0 ... ... 0.1 0 0.1 53000 262.3 2.6 259.7 ... ... 0
0 ... ... 0.1 0 0.1 54000 272.3 2.6 269.7 ... ... 0
3 ... ... 0.1 0 0.1 55000 282.3 2.6 279.7 ... ... 0
0 ... ... 0.1 0 0.1 56000 292.3 2.6 289.7 ... ... 0
0 ... ... 0.1 0 0.1 57000 302.3 2.6 299.7 ... ... 0
0 ... ... 0.1 0 0.1 58000 312.3 2.6 309.7 ... ... 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.