DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 300.6
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 227.8 0 227.8 7000 0.1 0 0.1 ... ... 0
0 ... ... 217.8 0 217.8 8000 0.1 0 0.1 ... ... 0
0 ... ... 207.8 0 207.8 9000 0.1 0 0.1 ... ... 0
0 ... ... 197.8 0 197.8 10000 0.1 0 0.1 ... ... 0
0 ... ... 187.8 0 187.8 11000 0.1 0 0.1 ... ... 0
0 ... ... 177.8 0 177.8 12000 0.1 0 0.1 ... ... 0
0 ... ... 167.8 0 167.8 13000 0.1 0 0.1 ... ... 0
0 ... ... 157.8 0 157.8 14000 0.1 0 0.1 ... ... 0
0 ... ... 152.8 0 152.8 14500 0.1 0 0.1 ... ... 0
0 ... ... 147.8 0 147.8 15000 0.1 0 0.1 ... ... 0
0 ... ... 142.8 0 142.8 15500 0.1 0 0.1 ... ... 0
0 ... ... 137.8 0 137.8 16000 0.1 0 0.1 ... ... 0
0 ... ... 132.8 0 132.8 16500 0.1 0 0.1 ... ... 0
0 ... ... 127.8 0 127.8 17000 0.1 0 0.1 ... ... 0
0 ... ... 122.8 0 122.8 17500 0.1 0 0.1 ... ... 0
0 ... ... 117.8 0 117.8 18000 0.1 0 0.1 ... ... 22
0 ... ... 112.8 0 112.8 18500 0.1 0 0.1 ... ... 0
0 ... ... 107.8 0 107.8 19000 0.1 0 0.1 ... ... 0
0 ... ... 102.8 0 102.8 19500 0.1 0 0.1 ... ... 0
0 ... ... 97.8 0 97.8 20000 0.1 0 0.1 ... ... 0
0 ... ... 92.8 0 92.8 20500 0.1 0 0.1 ... ... 0
0 ... ... 87.8 0 87.8 21000 0.1 0 0.1 ... ... 51
0 ... ... 82.8 0 82.8 21500 0.1 0 0.1 ... ... 0
0 ... ... 77.8 0 77.8 22000 0.1 0 0.1 ... ... 0
0 ... ... 72.8 0 72.8 22500 0.1 0 0.1 ... ... 0
0 ... ... 67.8 0 67.8 23000 0.1 0 0.1 ... ... 42
0 ... ... 62.8 0 62.8 23500 0.1 0 0.1 ... ... 205
0 ... ... 57.8 0 57.8 24000 0.1 0 0.1 ... ... 547
0 ... ... 52.8 0 52.8 24500 0.1 0 0.1 ... ... 543
0 ... ... 47.8 0 47.8 25000 0.1 0 0.1 ... ... 170
0 ... ... 42.9 0 42.9 25500 0.1 0 0.1 ... ... 1063
2 ... ... 37.9 0 37.9 26000 0.1 0 0.1 ... ... 795
0 ... ... 32.9 0 32.9 26500 0.1 0 0.1 ... ... 860
4 ... ... 27.9 0 27.9 27000 0.1 0 0.1 0.1 0.1 3965
18 ... ... 22.9 0 22.9 27500 0.1 0 0.1 ... ... 1078
2 ... ... 19.9 0 19.9 27800 0.1 0 0.1 ... ... 10
0 ... ... 18.9 0 18.9 27900 0.1 0 0.1 ... ... 31
18 ... ... 17.9 0 17.9 28000 0.1 0 0.1 0.1 0.1 5038
0 21.9 21.9 16.9 5 21.9 28100 0.2 0 0.2 ... ... 329
0 ... ... 16 0 16 28200 0.2 0 0.2 ... ... 219
0 ... ... 15 0 15 28300 0.1 -0.1 0.2 0.1 0.1 217
0 ... ... 14 0 14 28400 0.2 0 0.2 ... ... 270
456 ... ... 13.1 0 13.1 28500 0.2 -0.1 0.3 0.2 0.2 2574
10 ... ... 12.1 0 12.1 28600 0.4 0 0.4 ... ... 696
0 ... ... 11.2 0 11.2 28700 0.4 0 0.4 ... ... 925
0 ... ... 10.3 0 10.3 28800 0.5 0 0.5 ... ... 883
7 ... ... 9.5 0 9.5 28900 0.7 0 0.7 ... ... 331
616 ... ... 8.7 0 8.7 29000 0.5 -0.4 0.9 0.5 0.4 6143
3 ... ... 7.9 0 7.9 29100 1.1 0 1.1 ... ... 352
71 ... ... 7.1 0 7.1 29200 1.3 0 1.3 ... ... 710
60 ... ... 6.5 0 6.5 29300 1 -0.7 1.7 1 1 497
349 ... ... 5.8 0 5.8 29400 1.2 -0.9 2 1.2 1 434
2163 ... ... 5.2 0 5.2 29500 1.4 -1 2.4 2.4 1.1 3265
189 ... ... 4.7 0 4.7 29600 1.7 -1.2 2.9 1.9 1.4 767
97 ... ... 4.2 0 4.2 29700 2.1 -1.3 3.4 2.4 1.7 270
63 ... ... 3.7 0 3.7 29800 2.5 -1.5 3.9 2.7 2 43
121 3.9 3.9 3.3 0.7 3.9 29900 2.4 -2.1 4.5 3.2 2.4 77
7225 5 3.2 2.9 1.7 4.6 30000 3.5 -1.6 5.1 3.7 2.9 6084
48 ... ... 2.6 0 2.6 30100 3.8 -2 5.8 3.8 3.3 40
131 3.7 3.5 2.3 1.4 3.7 30200 3.7 -2.8 6.4 4.3 3.7 11
813 4 4 2 2.1 4 30300 7.2 0 7.2 ... ... 10
53 3.1 3.1 1.7 1.4 3.1 30400 4.8 -3.2 7.9 4.8 4.8 31
4177 3.2 1.9 1.5 0.5 2 30500 8.7 0 8.7 ... ... 2216
343 2.2 2.2 1.3 0.9 2.2 30600 9.5 0 9.5 ... ... 10
185 2.6 2.5 1.2 1.4 2.6 30700 10.3 0 10.3 ... ... 0
317 2.3 0.9 1 0.4 1.4 30800 11.2 0 11.2 ... ... 3
50 0.8 0.8 0.9 -0.1 0.8 30900 12.1 0 12.1 ... ... 10
5847 1.8 0.8 0.8 0.3 1 31000 13 0 13 ... ... 2075
125 ... ... 0.7 0 0.7 31100 13.9 0 13.9 ... ... 0
562 1 1 0.6 0.4 1 31200 14.8 0 14.8 ... ... 0
98 0.9 0.9 0.6 0.4 0.9 31300 15.7 0 15.7 ... ... 0
70 1 1 0.5 0.5 1 31400 16.7 0 16.7 ... ... 0
4026 ... ... 0.5 0 0.5 31500 17.6 0 17.6 ... ... 1330
7 ... ... 0.4 0 0.4 31600 18.6 0 18.6 ... ... 0
11 ... ... 0.4 0 0.4 31700 19.6 0 19.6 ... ... 0
12 ... ... 0.3 0 0.3 31800 20.5 0 20.5 ... ... 0
0 ... ... 0.3 0 0.3 31900 21.5 0 21.5 ... ... 0
3956 ... ... 0.3 0 0.3 32000 22.5 0 22.5 ... ... 1534
1708 0.4 0.4 0.2 0.2 0.4 32500 22.6 -4.8 27.4 22.6 22.6 664
4474 0.2 0.2 0.2 0.1 0.2 33000 27.7 -4.7 32.4 27.7 27.7 411
1291 ... ... 0.1 0 0.1 33500 37.3 0 37.3 ... ... 182
1572 0.2 0.2 0.1 0.1 0.2 34000 42.3 0 42.3 ... ... 30
1157 ... ... 0.1 0 0.1 34500 47.3 0 47.3 ... ... 25
2144 0.1 0.1 0.1 0.1 0.1 35000 52.3 0 52.3 ... ... 317
810 ... ... 0.1 0 0.1 35500 57.2 0 57.2 ... ... 14
1656 ... ... 0.1 0 0.1 36000 62.2 0 62.2 ... ... 50
674 ... ... 0.1 0 0.1 36500 67.2 0 67.2 ... ... 2
495 ... ... 0.1 0 0.1 37000 72.2 0 72.2 ... ... 3
92 ... ... 0.1 0 0.1 37500 77.2 0 77.2 ... ... 0
411 ... ... 0.1 0 0.1 38000 82.2 0 82.2 ... ... 0
113 ... ... 0.1 0 0.1 38500 87.2 0 87.2 ... ... 0
228 ... ... 0.1 0 0.1 39000 92.2 0 92.2 ... ... 224
88 ... ... 0.1 0 0.1 39500 97.2 0 97.2 ... ... 0
461 ... ... 0.1 0 0.1 40000 102.2 0 102.2 ... ... 0
0 ... ... 0.1 0 0.1 40500 107.2 0 107.2 ... ... 0
1571 ... ... 0.1 0 0.1 41000 112.2 0 112.2 ... ... 1
0 ... ... 0.1 0 0.1 41500 117.2 0 117.2 ... ... 0
313 ... ... 0.1 0 0.1 42000 122.2 0 122.2 ... ... 0
0 ... ... 0.1 0 0.1 42500 127.2 0 127.2 ... ... 0
194 ... ... 0.1 0 0.1 43000 132.2 0 132.2 ... ... 0
0 ... ... 0.1 0 0.1 43500 137.2 0 137.2 ... ... 0
329 ... ... 0.1 0 0.1 44000 142.2 0 142.2 ... ... 0
0 ... ... 0.1 0 0.1 44500 147.2 0 147.2 ... ... 0
189 ... ... 0.1 0 0.1 45000 152.2 0 152.2 ... ... 0
0 ... ... 0.1 0 0.1 45500 157.2 0 157.2 ... ... 0
0 ... ... 0.1 0 0.1 46000 162.2 0 162.2 ... ... 0
0 ... ... 0.1 0 0.1 47000 172.2 0 172.2 ... ... 0
65 ... ... 0.1 0 0.1 48000 182.2 0 182.2 ... ... 0
27 ... ... 0.1 0 0.1 49000 192.2 0 192.2 ... ... 0
0 ... ... 0.1 0 0.1 50000 202.2 0 202.2 ... ... 0
0 ... ... 0.1 0 0.1 51000 212.2 0 212.2 ... ... 0
0 ... ... 0.1 0 0.1 52000 222.2 0 222.2 ... ... 0
0 ... ... 0.1 0 0.1 53000 232.2 0 232.2 ... ... 0
0 ... ... 0.1 0 0.1 54000 242.2 0 242.2 ... ... 0
0 ... ... 0.1 0 0.1 55000 252.2 0 252.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 262.2 0 262.2 ... ... 0
0 ... ... 0.1 0 0.1 57000 272.2 0 272.2 ... ... 0
0 ... ... 0.1 0 0.1 58000 282.2 0 282.2 ... ... 0
0 ... ... 0.1 0 0.1 59000 292.2 0 292.2 ... ... 0
0 ... ... 0.1 0 0.1 60000 302.2 0 302.2 ... ... 0
0 ... ... 0.1 0 0.1 61000 312.2 0 312.2 ... ... 0
0 ... ... 0.1 0 0.1 62000 322.2 0 322.2 ... ... 0
0 ... ... 0.1 0 0.1 63000 332.2 0 332.2 ... ... 0
0 ... ... 0.1 0 0.1 64000 342.2 0 342.2 ... ... 0
0 ... ... 0.1 0 0.1 65000 352.2 0 352.2 ... ... 0
0 ... ... 0.1 0 0.1 66000 362.2 0 362.2 ... ... 0
0 ... ... 0.1 0 0.1 67000 372.2 0 372.2 ... ... 0
0 ... ... 0.1 0 0.1 68000 382.2 0 382.2 ... ... 0
0 ... ... 0.1 0 0.1 69000 392.2 0 392.2 ... ... 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.