DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 325.1
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 ... ... 181 0 181 14500 0.1 0 0.1 ... ... 0
0 ... ... 176 0 176 15000 0.1 0 0.1 ... ... 0
0 ... ... 171 0 171 15500 0.1 0 0.1 ... ... 0
0 ... ... 166 0 166 16000 0.1 0 0.1 ... ... 0
0 ... ... 161 0 161 16500 0.1 0 0.1 ... ... 0
0 ... ... 156 0 156 17000 0.1 0 0.1 ... ... 0
0 ... ... 151 0 151 17500 0.1 0 0.1 ... ... 0
0 ... ... 146 0 146 18000 0.1 0 0.1 ... ... 22
0 ... ... 141 0 141 18500 0.1 0 0.1 ... ... 0
0 ... ... 136 0 136 19000 0.1 0 0.1 ... ... 0
0 ... ... 131 0 131 19500 0.1 0 0.1 ... ... 0
0 ... ... 126 0 126 20000 0.1 0 0.1 ... ... 0
0 ... ... 116 0 116 21000 0.2 0 0.2 ... ... 1
0 ... ... 106 0 106 22000 0.2 0 0.2 ... ... 0
0 ... ... 96 0 96 23000 0.3 0 0.3 ... ... 42
0 ... ... 91 0 91 23500 0.3 0 0.3 ... ... 200
0 ... ... 86 0 86 24000 0.4 0 0.4 ... ... 547
0 ... ... 81.1 0 81.1 24500 0.4 0 0.4 ... ... 523
0 ... ... 76.1 0 76.1 25000 0.5 0 0.5 ... ... 168
0 ... ... 71.2 0 71.2 25500 0.5 -0.1 0.5 0.5 0.5 1019
0 ... ... 66.3 0 66.3 26000 0.7 0 0.7 ... ... 774
0 ... ... 61.4 0 61.4 26500 0.8 0 0.8 ... ... 890
2 ... ... 56.6 0 56.6 27000 0.8 -0.1 0.9 0.9 0.8 3848
19 ... ... 51.8 0 51.8 27500 1.2 0 1.2 ... ... 1347
18 ... ... 47.1 0 47.1 28000 1.6 0.1 1.5 1.6 1.4 2537
465 ... ... 42.6 0 42.6 28500 2 0.2 1.9 2 2 1269
449 ... ... 38.1 0 38.1 29000 2.5 0.2 2.4 2.5 2.5 3172
1261 ... ... 33.9 0 33.9 29500 3.4 0.3 3.1 3.4 3.4 3082
3314 29.8 26 29.8 -3.8 26 30000 4.6 0.6 4 4.6 3.6 1728
898 ... ... 26 0 26 30500 6.4 1.2 5.2 6.5 6.4 643
1734 ... ... 22.5 0 22.5 31000 7.6 0.9 6.7 8 6.8 1142
748 ... ... 19.4 0 19.4 31500 8.9 0.4 8.5 9.1 8.9 275
3216 ... ... 16.6 0 16.6 32000 10.6 0 10.6 ... ... 385
372 ... ... 14.1 0 14.1 32500 13.1 0 13.1 ... ... 72
2274 12 10.3 12 -1.1 10.9 33000 15.9 0 15.9 ... ... 10
485 9 8.3 10.2 -1.9 8.3 33500 19.1 0 19.1 ... ... 20
1720 7.4 7.4 8.6 -1.2 7.4 34000 24.6 2.2 22.4 24.6 24.6 14
167 ... ... 7.2 0 7.2 34500 26.1 0 26.1 ... ... 7
1852 5.9 5.9 6.1 -0.3 5.9 35000 29.9 0 29.9 ... ... 200
542 ... ... 5.2 0 5.2 35500 33.9 0 33.9 ... ... 0
924 ... ... 4.4 0 4.4 36000 38.1 0 38.1 ... ... 20
108 ... ... 3.7 0 3.7 36500 42.4 0 42.4 ... ... 0
417 2.7 2.7 3.2 -0.6 2.7 37000 46.9 0 46.9 ... ... 5
35 2.3 2.3 2.8 -0.5 2.3 37500 51.4 0 51.4 ... ... 0
245 2 2 2.4 -0.4 2 38000 56 0 56 ... ... 0
0 ... ... ... ... ... 38500 ... ... ... ... ... 0
140 1.6 1.6 1.9 -0.3 1.6 39000 65.4 0 65.4 ... ... 4
141 ... ... 1.5 0 1.5 40000 75 0 75 ... ... 0
11 ... ... 1.2 0 1.2 41000 84.7 0 84.7 ... ... 1
3 ... ... 1 0 1 42000 94.5 0 94.5 ... ... 0
3 ... ... 0.9 0 0.9 43000 104.3 0 104.3 ... ... 0
99 ... ... 0.7 0 0.7 44000 114.2 0 114.2 ... ... 0
68 ... ... 0.6 0 0.6 45000 124.1 0 124.1 ... ... 0
0 ... ... 0.6 0 0.6 46000 134.1 0 134.1 ... ... 0
0 ... ... 0.5 0 0.5 47000 144 0 144 ... ... 0
65 ... ... 0.4 0 0.4 48000 154 0 154 ... ... 0
0 ... ... 0.4 0 0.4 49000 164 0 164 ... ... 0
0 ... ... 0.4 0 0.4 50000 174 0 174 ... ... 0
0 ... ... 0.3 0 0.3 51000 184 0 184 ... ... 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.