DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 294.3
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 ... ... ... ... 224.3 7000 0.1 ... ... ... ... 0
0 ... ... ... ... 214.3 8000 0.1 ... ... ... ... 0
0 ... ... ... ... 204.3 9000 0.1 ... ... ... ... 0
0 ... ... ... ... 194.3 10000 0.1 ... ... ... ... 0
0 ... ... ... ... 184.3 11000 0.1 ... ... ... ... 0
0 ... ... ... ... 174.3 12000 0.1 ... ... ... ... 0
0 ... ... ... ... 164.3 13000 0.1 ... ... ... ... 0
0 ... ... ... ... 154.3 14000 0.1 ... ... ... ... 0
0 ... ... 154.9 -5.6 149.3 14500 0.1 0 0.1 ... ... 0
0 ... ... 149.9 -5.6 144.3 15000 0.1 0 0.1 ... ... 0
0 ... ... 144.9 -5.6 139.3 15500 0.1 0 0.1 ... ... 0
0 ... ... 139.9 -5.6 134.3 16000 0.1 0 0.1 ... ... 0
0 ... ... 134.9 -5.6 129.3 16500 0.1 0 0.1 ... ... 0
0 ... ... 129.9 -5.6 124.3 17000 0.1 0 0.1 ... ... 0
0 ... ... 124.9 -5.6 119.3 17500 0.1 0 0.1 ... ... 0
0 ... ... 119.9 -5.6 114.3 18000 0.1 0 0.1 ... ... 22
0 ... ... 114.9 -5.6 109.3 18500 0.1 0 0.1 ... ... 0
0 ... ... 109.9 -5.6 104.3 19000 0.1 0 0.1 ... ... 0
0 ... ... 104.9 -5.6 99.3 19500 0.1 0 0.1 ... ... 0
0 ... ... 99.9 -5.6 94.3 20000 0.1 0 0.1 ... ... 0
0 ... ... ... ... 89.3 20500 0.1 ... ... ... ... 0
0 ... ... 89.9 -5.6 84.3 21000 0.1 0 0.1 ... ... 51
0 ... ... ... ... 79.3 21500 0.1 ... ... ... ... 0
0 ... ... 79.9 -5.6 74.3 22000 0.1 0 0.1 ... ... 0
0 ... ... ... ... 69.3 22500 0.1 ... ... ... ... 0
0 ... ... 69.9 -5.6 64.3 23000 0.1 0 0.1 ... ... 42
0 ... ... 64.9 -5.6 59.3 23500 0.1 0 0.1 ... ... 205
0 ... ... 59.9 -5.6 54.3 24000 0.1 0 0.1 ... ... 547
0 ... ... 54.9 -5.6 49.3 24500 0.1 0 0.1 ... ... 543
0 ... ... 50 -5.6 44.4 25000 0.1 -0.1 0.1 ... ... 170
2 ... ... 45 -5.7 39.4 25500 0.1 -0.1 0.2 ... ... 1063
2 ... ... 40.1 -5.7 34.4 26000 0.1 -0.1 0.2 0.2 0.2 811
0 ... ... 35.1 -5.7 29.4 26500 0.2 -0.1 0.3 0.2 0.2 858
0 ... ... 30.2 -5.7 24.5 27000 0.3 -0.1 0.3 0.3 0.3 3987
17 ... ... 25.3 -5.6 19.7 27500 0.5 0 0.5 0.5 0.4 1358
18 ... ... 20.6 -5.5 15.1 28000 0.9 0.1 0.8 0.9 0.6 4871
457 ... ... 16.3 -5.2 11.1 28500 1.8 0.5 1.4 1.8 1 3253
0 ... ... ... ... 10.4 28600 2.1 ... ... ... ... 0
0 ... ... ... ... 9.7 28700 2.4 ... ... 2.2 1.4 0
0 ... ... ... ... 9 28800 2.7 ... ... 2.5 2.2 0
0 ... ... ... ... 8.4 28900 3.1 ... ... 2.8 2.8 0
660 ... ... 12.4 -4.6 7.8 29000 3.5 1 2.5 3.6 2 7104
0 ... ... ... ... 7.2 29100 3.9 ... ... 3.6 2.4 0
0 7.5 7.5 ... ... 6.7 29200 4.4 ... ... ... ... 0
0 ... ... ... ... 6.2 29300 4.9 ... ... 3.3 3 0
0 ... ... ... ... 5.7 29400 5.4 ... ... 3.5 3.5 0
2714 8.7 5 9.1 -3.9 5.3 29500 6 1.8 4.2 5.9 3.7 3482
0 ... ... ... ... 4.9 29600 6.6 ... ... 6.4 6.4 0
0 ... ... ... ... 4.5 29700 7.2 ... ... ... ... 0
0 ... ... ... ... 4.2 29800 7.9 ... ... 7.1 7.1 0
0 3.8 3.8 ... ... 3.9 29900 8.5 ... ... ... ... 0
16112 7.9 3.5 6.6 -3.1 3.6 30000 9.2 2.5 6.7 9.2 8.9 4981
0 ... ... ... ... 3.3 30100 10 ... ... ... ... 0
0 3.4 3.4 ... ... 3 30200 10.7 ... ... ... ... 0
0 3.3 3.3 ... ... 2.8 30300 11.5 ... ... ... ... 0
0 ... ... ... ... 2.6 30400 12.3 ... ... ... ... 0
4025 5 2.3 4.8 -2.4 2.4 30500 13.1 3.2 9.9 12.7 9.7 1174
0 2.5 2.5 ... ... 2.2 30600 13.9 ... ... ... ... 0
0 ... ... ... ... 2.1 30700 14.7 ... ... ... ... 0
0 3.5 2.1 ... ... 1.9 30800 15.6 ... ... ... ... 0
0 1.8 1.8 ... ... 1.8 30900 16.4 ... ... ... ... 0
5411 3.4 1.6 3.5 -1.9 1.6 31000 17.3 3.7 13.6 13.2 13.2 2178
0 2 1.5 ... ... 1.5 31100 18.2 ... ... ... ... 0
0 2.7 1.5 ... ... 1.4 31200 19.1 ... ... ... ... 0
0 1.3 1.3 ... ... 1.3 31300 20 ... ... ... ... 0
0 1.6 1.5 ... ... 1.2 31400 20.9 ... ... ... ... 0
8274 3 1.2 2.6 -1.5 1.1 31500 21.8 4.2 17.6 ... ... 1275
3571 2 0.9 1.9 -1.1 0.8 32000 26.5 4.5 22 ... ... 1585
1210 1.7 0.8 1.5 -0.8 0.7 32500 31.3 4.8 26.5 ... ... 754
4622 1.2 0.6 1.2 -0.7 0.6 33000 36.2 5 31.2 36.3 36.1 368
1168 1 0.6 1 -0.6 0.5 33500 41.1 5.1 36 ... ... 182
1892 0.9 0.5 0.9 -0.5 0.4 34000 46.1 5.2 40.9 ... ... 30
1155 0.8 0.5 0.8 -0.4 0.4 34500 51 5.3 45.8 ... ... 25
2137 0.7 0.7 0.7 -0.3 0.4 35000 56 5.3 50.7 ... ... 319
680 ... ... 0.6 -0.3 0.3 35500 61 5.4 55.6 ... ... 10
1617 0.4 0.4 0.6 -0.3 0.3 36000 65.9 5.4 60.6 ... ... 50
331 0.3 0.3 0.5 -0.3 0.3 36500 70.9 5.4 65.5 ... ... 2
474 ... ... 0.5 -0.2 0.3 37000 75.9 5.4 70.5 ... ... 3
52 ... ... 0.5 -0.2 0.3 37500 80.8 5.4 75.4 ... ... 0
461 0.2 0.2 0.4 -0.2 0.2 38000 85.8 5.5 80.4 ... ... 0
98 0.2 0.2 0.4 -0.2 0.2 38500 90.8 5.5 85.4 ... ... 0
178 0.2 0.2 0.4 -0.2 0.2 39000 95.8 5.5 90.3 ... ... 224
50 0.2 0.2 0.3 -0.2 0.2 39500 100.8 5.5 95.3 ... ... 0
440 ... ... 0.3 -0.1 0.2 40000 105.8 5.5 100.3 ... ... 0
0 ... ... ... ... 0.1 40500 110.7 ... ... ... ... 0
1571 0.2 0.2 0.3 -0.2 0.1 41000 115.7 5.5 110.2 ... ... 1
0 ... ... ... ... 0.1 41500 120.7 ... ... ... ... 0
288 ... ... 0.2 -0.1 0.1 42000 125.7 5.6 120.2 ... ... 0
0 ... ... ... ... 0.1 42500 130.7 ... ... ... ... 0
144 ... ... 0.2 -0.1 0.1 43000 135.7 5.6 130.2 ... ... 0
0 ... ... ... ... 0.1 43500 140.7 ... ... ... ... 0
329 ... ... 0.2 -0.1 0.1 44000 145.7 5.6 140.1 ... ... 0
0 ... ... ... ... 0.1 44500 150.7 ... ... ... ... 0
143 ... ... 0.1 -0.1 0.1 45000 155.7 5.6 150.1 ... ... 0
0 ... ... 0.1 0 0.1 46000 165.7 5.6 160.1 ... ... 0
0 ... ... 0.1 0 0.1 47000 175.7 5.6 170.1 ... ... 0
65 ... ... 0.1 0 0.1 48000 185.7 5.6 180.1 ... ... 0
27 ... ... 0.1 0 0.1 49000 195.7 5.6 190.1 ... ... 0
0 ... ... 0.1 0 0.1 50000 205.7 5.6 200.1 ... ... 0
0 ... ... 0.1 0 0.1 51000 215.7 5.6 210.1 ... ... 0
0 ... ... ... ... 0.1 52000 225.7 ... ... ... ... 0
0 ... ... ... ... 0.1 53000 235.7 ... ... ... ... 0
0 ... ... ... ... 0.1 54000 245.7 ... ... ... ... 0
0 ... ... ... ... 0.1 55000 255.7 ... ... ... ... 0
0 ... ... ... ... 0.1 56000 265.7 ... ... ... ... 0
0 ... ... ... ... 0.1 57000 275.7 ... ... ... ... 0
0 ... ... ... ... 0.1 58000 285.7 ... ... ... ... 0
0 ... ... ... ... 0.1 59000 295.7 ... ... ... ... 0
0 ... ... ... ... 0.1 60000 305.7 ... ... ... ... 0
0 ... ... ... ... 0.1 61000 315.7 ... ... ... ... 0
0 ... ... ... ... 0.1 62000 325.7 ... ... ... ... 0
0 ... ... ... ... 0.1 63000 335.7 ... ... ... ... 0
0 ... ... ... ... 0.1 64000 345.7 ... ... ... ... 0
0 ... ... ... ... 0.1 65000 355.7 ... ... ... ... 0
0 ... ... ... ... 0.1 66000 365.7 ... ... ... ... 0
0 ... ... ... ... 0.1 67000 375.7 ... ... ... ... 0
0 ... ... ... ... 0.1 68000 385.7 ... ... ... ... 0
0 ... ... ... ... 0.1 69000 395.7 ... ... ... ... 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.