DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 304.9
Expiration Date: 07/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 224.6 0.3 224.9 8000 0.1 0 0.1 ... ... 0
0 ... ... 214.6 0.3 214.9 9000 0.1 0 0.1 ... ... 0
0 ... ... 204.6 0.3 204.9 10000 0.1 0 0.1 ... ... 0
0 ... ... 194.6 0.3 194.9 11000 0.1 0 0.1 ... ... 0
0 ... ... 184.6 0.3 184.9 12000 0.1 0 0.1 ... ... 0
0 ... ... 174.6 0.3 174.9 13000 0.1 0 0.1 ... ... 0
0 ... ... 164.6 0.3 164.9 14000 0.1 0 0.1 ... ... 0
0 ... ... 154.6 0.3 154.9 15000 0.1 0 0.1 ... ... 0
0 ... ... 149.6 0.3 149.9 15500 0.1 0 0.1 ... ... 0
0 ... ... 144.6 0.3 144.9 16000 0.1 0 0.1 ... ... 0
0 ... ... 139.6 0.3 139.9 16500 0.1 0 0.1 ... ... 0
0 ... ... 134.6 0.3 134.9 17000 0.1 0 0.1 ... ... 0
0 ... ... 129.6 0.3 129.9 17500 0.1 0 0.1 ... ... 0
0 ... ... 124.6 0.3 124.9 18000 0.1 0 0.1 ... ... 0
0 ... ... 119.6 0.3 119.9 18500 0.1 0 0.1 ... ... 0
0 ... ... 114.6 0.3 114.9 19000 0.1 0 0.1 ... ... 0
0 ... ... 109.6 0.3 109.9 19500 0.1 0 0.1 ... ... 0
0 ... ... 104.6 0.3 104.9 20000 0.1 0 0.1 ... ... 0
0 ... ... 99.6 0.3 99.9 20500 0.1 0 0.1 ... ... 0
0 ... ... 94.6 0.3 94.9 21000 0.1 0 0.1 ... ... 0
0 ... ... 89.6 0.3 89.9 21500 0.2 0 0.2 ... ... 0
0 ... ... 84.6 0.3 84.9 22000 0.2 0 0.2 ... ... 0
0 ... ... 79.6 0.3 79.9 22500 0.2 0 0.2 ... ... 0
0 ... ... 74.6 0.3 74.9 23000 0.3 0 0.3 ... ... 0
0 ... ... 69.6 0.3 69.9 23500 0.3 0 0.3 ... ... 0
0 ... ... 64.7 0.3 64.9 24000 0.4 -0.1 0.4 ... ... 0
0 ... ... 59.7 0.3 60 24500 0.5 -0.1 0.5 ... ... 2
0 ... ... 54.8 0.3 55.1 25000 0.6 -0.1 0.7 ... ... 13
0 ... ... 50 0.3 50.3 25500 0.8 -0.1 0.9 ... ... 0
0 ... ... 45.3 0.2 45.5 26000 1.1 -0.1 1.1 ... ... 0
0 ... ... 40.8 0.2 40.9 26500 1.5 -0.1 1.6 ... ... 0
0 ... ... 36.4 0.2 36.5 27000 2 -0.2 2.2 ... ... 0
0 ... ... 32.3 0.1 32.4 27500 2.8 -0.2 3 ... ... 31
0 ... ... 28.5 0 28.5 28000 3.9 -0.3 4.2 ... ... 284
0 ... ... 25 0 25 28500 5.3 -0.4 5.6 ... ... 161
0 ... ... 21.8 -0.1 21.8 29000 7 -0.4 7.4 ... ... 128
25 ... ... 19 -0.1 18.9 29500 9.1 -0.5 9.6 ... ... 256
145 ... ... 16.6 -0.2 16.4 30000 11.6 -0.5 12 ... ... 381
51 ... ... 14.4 -0.2 14.2 30500 14.3 -0.5 14.8 ... ... 69
539 ... ... 12.4 -0.1 12.3 31000 17.3 -0.5 17.8 ... ... 398
44 ... ... 10.8 -0.1 10.7 31500 20.6 -0.4 21 ... ... 3
114 ... ... 9.3 -0.1 9.2 32000 24.1 -0.4 24.5 ... ... 63
17 ... ... 8.1 -0.1 8 32500 27.8 -0.4 28.2 ... ... 6
392 ... ... 7 -0.1 6.9 33000 31.7 -0.4 32.1 ... ... 200
13 ... ... 6.1 -0.1 6 33500 35.7 -0.4 36.1 ... ... 165
510 ... ... 5.3 -0.1 5.2 34000 39.9 -0.4 40.3 ... ... 100
1 ... ... 4.6 -0.1 4.5 34500 44.2 -0.4 44.5 ... ... 0
197 ... ... 4.1 -0.1 4 35000 48.6 -0.4 48.9 ... ... 76
24 ... ... 3.6 -0.1 3.5 35500 53 -0.4 53.4 ... ... 0
45 ... ... 3.2 -0.1 3.1 36000 57.6 -0.4 58 ... ... 0
330 ... ... 2.8 -0.1 2.7 36500 62.2 -0.4 62.6 ... ... 0
18 ... ... 2.5 -0.1 2.5 37000 66.9 -0.4 67.2 ... ... 0
1 ... ... 2.3 -0.1 2.2 37500 71.6 -0.4 72 ... ... 0
15 ... ... 2 -0.1 2 38000 76.4 -0.4 76.7 ... ... 0
0 ... ... 1.9 -0.1 1.8 38500 81.2 -0.4 81.5 ... ... 0
20 ... ... 1.7 -0.1 1.7 39000 86 -0.3 86.3 ... ... 0
0 ... ... 1.6 -0.1 1.5 39500 90.9 -0.3 91.2 ... ... 0
4 ... ... 1.4 0 1.4 40000 95.7 -0.4 96.1 ... ... 75
0 ... ... 1.3 0 1.3 40500 100.6 -0.3 100.9 ... ... 0
0 ... ... 1.2 0 1.2 41000 105.5 -0.3 105.8 ... ... 0
13 ... ... 1.2 -0.1 1.1 41500 110.4 -0.4 110.8 ... ... 0
0 ... ... 1.1 -0.1 1 42000 115.4 -0.3 115.7 ... ... 0
0 ... ... 1 -0.1 1 42500 120.3 -0.3 120.6 ... ... 0
3 ... ... 0.9 0 0.9 43000 125.3 -0.3 125.6 ... ... 0
0 ... ... 0.9 0 0.9 43500 130.2 -0.3 130.5 ... ... 0
0 ... ... 0.8 0 0.8 44000 135.2 -0.3 135.5 ... ... 0
0 ... ... 0.8 0 0.8 44500 140.2 -0.3 140.5 ... ... 0
0 ... ... 0.8 -0.1 0.7 45000 145.1 -0.3 145.4 ... ... 0
0 ... ... 0.7 -0.1 0.7 45500 150.1 -0.3 150.4 ... ... 0
0 ... ... 0.7 -0.1 0.6 46000 155.1 -0.3 155.4 ... ... 0
0 ... ... 0.6 0 0.6 46500 160.1 -0.3 160.4 ... ... 0
0 ... ... 0.6 -0.1 0.6 47000 165.1 -0.3 165.4 ... ... 0
2 ... ... 0.6 -0.1 0.5 48000 175.1 -0.3 175.4 ... ... 0
0 ... ... 0.5 -0.1 0.5 49000 185.1 -0.3 185.4 ... ... 0
0 ... ... 0.5 -0.1 0.4 50000 195.1 -0.3 195.4 ... ... 0
0 ... ... 0.4 0 0.4 51000 205.1 -0.3 205.4 ... ... 0
0 ... ... 0.4 0 0.4 52000 215.1 -0.3 215.4 ... ... 0
0 ... ... 0.4 0 0.4 53000 225.1 -0.3 225.4 ... ... 0
0 ... ... 0.3 0 0.3 54000 235.1 -0.3 235.4 ... ... 0
0 ... ... 0.3 0.1 0.3 55000 245.1 -0.3 245.4 ... ... 0
0 ... ... 0.3 0 0.3 56000 255.1 -0.3 255.4 ... ... 0
0 ... ... 0.3 0 0.3 57000 265.1 -0.3 265.4 ... ... 0
0 ... ... 0.2 0 0.2 58000 275.1 -0.3 275.4 ... ... 0
0 ... ... 0.2 0 0.2 59000 285.1 -0.3 285.4 ... ... 0
0 ... ... 0.2 0 0.2 60000 295.1 -0.3 295.4 ... ... 0
0 ... ... 0.2 -0.1 0.2 61000 305.1 -0.3 305.4 ... ... 0
0 ... ... 0.2 -0.1 0.2 62000 315.1 -0.3 315.4 ... ... 0
0 ... ... 0.2 0 0.2 63000 325.1 -0.3 325.4 ... ... 0
0 ... ... 0.2 -0.1 0.1 64000 335.1 -0.3 335.4 ... ... 0
0 ... ... 0.2 -0.1 0.1 65000 345.1 -0.3 345.4 ... ... 0
0 ... ... 0.2 -0.1 0.1 66000 355.1 -0.3 355.4 ... ... 0
0 ... ... 0.2 -0.1 0.1 67000 365.1 -0.3 365.4 ... ... 0
0 ... ... 0.2 -0.1 0.1 68000 375.1 -0.3 375.4 ... ... 0
0 ... ... 0.2 -0.1 0.1 69000 385.1 -0.3 385.4 ... ... 0
0 ... ... 0.2 -0.1 0.1 70000 395.1 -0.3 395.4 ... ... 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.