DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 293.6
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 226 0 226 7000 0.1 0 0.1 ... ... 0
0 ... ... 216 0 216 8000 0.1 0 0.1 ... ... 0
0 ... ... 206 0 206 9000 0.1 0 0.1 ... ... 0
0 ... ... 196 0 196 10000 0.1 0 0.1 ... ... 0
0 ... ... 186 0 186 11000 0.1 0 0.1 ... ... 0
0 ... ... 176 0 176 12000 0.1 0 0.1 ... ... 0
0 ... ... 166 0 166 13000 0.1 0 0.1 ... ... 0
0 ... ... 156 0 156 14000 0.1 0 0.1 ... ... 0
0 ... ... 151 0 151 14500 0.1 0 0.1 ... ... 0
0 ... ... 146 0 146 15000 0.1 0 0.1 ... ... 0
0 ... ... 141 0 141 15500 0.1 0 0.1 ... ... 0
0 ... ... 136 0 136 16000 0.1 0 0.1 ... ... 0
0 ... ... 131 0 131 16500 0.1 0 0.1 ... ... 0
0 ... ... 126 0 126 17000 0.1 0 0.1 ... ... 0
0 ... ... 121 0 121 17500 0.1 0 0.1 ... ... 0
0 ... ... 116 0 116 18000 0.1 0 0.1 ... ... 0
0 ... ... 111 0 111 18500 0.1 0 0.1 ... ... 0
0 ... ... 106 0 106 19000 0.1 0 0.1 ... ... 0
0 ... ... 101 0 101 19500 0.1 0 0.1 ... ... 0
0 ... ... 96 0 96 20000 0.1 0 0.1 ... ... 0
0 ... ... 91 0 91 20500 0.1 0 0.1 ... ... 0
0 ... ... 86 0 86 21000 0.1 0 0.1 ... ... 0
0 ... ... 81 0 81 21500 0.1 0 0.1 ... ... 0
0 ... ... 76 0 76 22000 0.1 0 0.1 ... ... 0
0 ... ... 71 0 71 22500 0.1 0 0.1 ... ... 0
0 ... ... 66 0 66 23000 0.1 0 0.1 ... ... 0
0 ... ... 61 0 61 23500 0.1 0 0.1 ... ... 0
0 ... ... 56 0 56 24000 0.1 0 0.1 ... ... 0
0 ... ... 51 0 51 24500 0.1 0 0.1 ... ... 0
0 ... ... 46 0 46 25000 0.1 0 0.1 ... ... 0
0 ... ... 41 0 41 25500 0.1 0 0.1 ... ... 0
0 ... ... 36.1 0 36.1 26000 0.1 0 0.1 ... ... 3
0 ... ... 31.1 0 31.1 26500 0.1 0 0.1 ... ... 0
0 ... ... 26.1 0 26.1 27000 0.2 0 0.2 ... ... 3
0 ... ... 21.2 0 21.2 27500 0.3 0 0.3 ... ... 93
1 ... ... 16.5 0 16.5 28000 0.5 0.1 0.5 0.5 0.5 302
0 ... ... 15.5 0 15.5 28100 0.8 0.2 0.6 0.8 0.6 39
0 ... ... 14.6 0 14.6 28200 0.9 0.3 0.7 0.9 0.7 54
0 ... ... 13.8 0 13.8 28300 1 0.3 0.8 1 0.8 63
0 ... ... 12.9 0 12.9 28400 1.2 0.3 0.9 1.2 1 136
0 ... ... 12.1 0 12.1 28500 1.5 0.4 1.1 1.5 1.4 19
0 ... ... 11.3 0 11.3 28600 1.4 0.1 1.3 1.5 1.3 60
0 ... ... 10.5 0 10.5 28700 1.7 0.2 1.5 1.7 1.6 30
0 ... ... 9.8 0 9.8 28800 2.5 0.7 1.8 2.5 1.8 33
0 ... ... 9.1 0 9.1 28900 2.8 0.7 2.1 2.9 2 43
6 ... ... 8.4 0 8.4 29000 3.3 0.9 2.4 3.4 2.8 1283
3 ... ... 7.7 0 7.7 29100 3.2 0.5 2.8 3.2 2.8 40
7 ... ... 7.1 0 7.1 29200 3.7 0.5 3.2 3.7 3.4 22
0 ... ... 6.6 0 6.6 29300 4.2 0.7 3.6 4.2 3.9 453
10 ... ... 6.1 0 6.1 29400 4.8 0.7 4.1 4.8 4.4 74
291 4.3 3.7 5.6 -1.7 3.9 29500 5.6 1.1 4.6 6.3 5.2 196
0 ... ... 5.1 0 5.1 29600 5.1 0 5.1 ... ... 614
43 3.1 2.9 4.7 -1.9 2.9 29700 5.7 0 5.7 ... ... 119
9 3.2 3.1 4.3 -1.3 3.1 29800 6.3 0 6.3 ... ... 27
10 2.8 2.8 4 -1.2 2.8 29900 7 0 7 ... ... 25
2750 3.5 2.1 3.7 -1.6 2.1 30000 8.9 1.3 7.6 9.2 8.7 11
34 ... ... 3.4 0 3.4 30100 8.3 0 8.3 ... ... 0
41 2.1 1.8 3.1 -1 2.1 30200 9.1 0 9.1 ... ... 0
1 1.9 1.9 2.8 -1 1.9 30300 9.8 0 9.8 ... ... 0
9 1.8 1.8 2.6 -0.8 1.8 30400 10.6 0 10.6 ... ... 0
1085 2.1 1.4 2.4 -1 1.4 30500 13.1 1.7 11.4 13.1 12.9 3
11 1.2 1.2 2.2 -1 1.2 30600 12.2 0 12.2 ... ... 0
6 1.4 1.4 2 -0.6 1.4 30700 13 0 13 ... ... 0
173 ... ... 1.8 0 1.8 30800 13.8 0 13.8 ... ... 0
0 ... ... 1.7 0 1.7 30900 14.6 0 14.6 ... ... 0
81 1.2 1.2 1.5 -0.4 1.2 31000 15.5 0 15.5 ... ... 3
3 1.3 1.3 1.4 -0.1 1.3 31100 16.4 0 16.4 ... ... 0
12 1.4 1.2 1.3 -0.1 1.2 31200 17.2 0 17.2 ... ... 0
50 1.1 1 1.2 -0.1 1.1 31300 18.1 0 18.1 ... ... 0
27 1 1 1.1 -0.1 1 31400 19.1 0 19.1 ... ... 0
271 0.6 0.6 1 -0.5 0.6 31500 20 0 20 ... ... 40
568 0.6 0.5 0.7 -0.3 0.5 32000 24.7 0 24.7 ... ... 2
10 0.5 0.4 0.6 -0.2 0.4 32500 29.5 0 29.5 ... ... 0
87 0.4 0.3 0.5 -0.1 0.4 33000 36.9 2.5 34.4 36.9 36.9 2
3 0.4 0.4 0.4 0 0.4 33500 39.3 0 39.3 ... ... 0
5 0.3 0.3 0.4 -0.1 0.3 34000 44.3 0 44.3 ... ... 0
0 ... ... 0.3 0 0.3 34500 49.3 0 49.3 ... ... 0
2 ... ... 0.3 0 0.3 35000 54.2 0 54.2 ... ... 2
0 ... ... 0.3 0 0.3 35500 59.2 0 59.2 ... ... 0
1 ... ... 0.2 0 0.2 36000 64.2 0 64.2 ... ... 2
0 ... ... 0.2 0 0.2 36500 69.1 0 69.1 ... ... 0
6 ... ... 0.2 0 0.2 37000 74.1 0 74.1 ... ... 0
9 0.1 0.1 0.2 -0.1 0.1 37500 79.1 0 79.1 ... ... 0
0 ... ... 0.2 0 0.2 38000 84.1 0 84.1 ... ... 0
2 ... ... 0.1 0 0.1 38500 89.1 0 89.1 ... ... 0
21 ... ... 0.1 0 0.1 39000 94.1 0 94.1 ... ... 0
25 0.1 0.1 0.1 -0.1 0.1 39500 99 0 99 ... ... 0
0 ... ... 0.1 0 0.1 40000 104 0 104 ... ... 0
0 ... ... 0.1 0 0.1 40500 109 0 109 ... ... 0
0 ... ... 0.1 0 0.1 41000 114 0 114 ... ... 0
0 ... ... 0.1 0 0.1 41500 119 0 119 ... ... 0
0 ... ... 0.1 0 0.1 42000 124 0 124 ... ... 0
0 ... ... 0.1 0 0.1 42500 129 0 129 ... ... 0
0 ... ... 0.1 0 0.1 43000 134 0 134 ... ... 0
0 ... ... 0.1 0 0.1 43500 139 0 139 ... ... 0
0 ... ... 0.1 0 0.1 44000 144 0 144 ... ... 0
0 ... ... 0.1 0 0.1 44500 149 0 149 ... ... 0
0 ... ... 0.1 0 0.1 45000 154 0 154 ... ... 0
0 ... ... 0.1 0 0.1 46000 164 0 164 ... ... 0
0 ... ... 0.1 0 0.1 47000 174 0 174 ... ... 0
0 ... ... 0.1 0 0.1 48000 184 0 184 ... ... 0
0 ... ... 0.1 0 0.1 49000 194 0 194 ... ... 0
0 ... ... 0.1 0 0.1 50000 204 0 204 ... ... 0
0 ... ... 0.1 0 0.1 51000 214 0 214 ... ... 0
0 ... ... 0.1 0 0.1 52000 224 0 224 ... ... 0
0 ... ... 0.1 0 0.1 53000 234 0 234 ... ... 0
0 ... ... 0.1 0 0.1 54000 244 0 244 ... ... 0
0 ... ... 0.1 0 0.1 55000 254 0 254 ... ... 0
0 ... ... 0.1 0 0.1 56000 264 0 264 ... ... 0
0 ... ... 0.1 0 0.1 57000 274 0 274 ... ... 0
0 ... ... 0.1 0 0.1 58000 284 0 284 ... ... 0
0 ... ... 0.1 0 0.1 59000 294 0 294 ... ... 0
0 ... ... 0.1 0 0.1 60000 304 0 304 ... ... 0
0 ... ... 0.1 0 0.1 61000 314 0 314 ... ... 0
0 ... ... 0.1 0 0.1 62000 324 0 324 ... ... 0
0 ... ... 0.1 0 0.1 63000 334 0 334 ... ... 0
0 ... ... 0.1 0 0.1 64000 344 0 344 ... ... 0
0 ... ... 0.1 0 0.1 65000 354 0 354 ... ... 0
0 ... ... 0.1 0 0.1 66000 364 0 364 ... ... 0
0 ... ... 0.1 0 0.1 67000 374 0 374 ... ... 0
0 ... ... 0.1 0 0.1 68000 384 0 384 ... ... 0
0 ... ... 0.1 0 0.1 69000 394 0 394 ... ... 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.