DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 305.8
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 ... ... 239.2 -3.4 235.8 7000 0.1 0 0.1 ... ... 0
0 ... ... 229.2 -3.4 225.8 8000 0.1 0 0.1 ... ... 0
0 ... ... 219.2 -3.4 215.8 9000 0.1 0 0.1 ... ... 0
0 ... ... 209.2 -3.4 205.8 10000 0.1 0 0.1 ... ... 0
0 ... ... 199.2 -3.4 195.8 11000 0.1 0 0.1 ... ... 0
0 ... ... 189.2 -3.4 185.8 12000 0.1 0 0.1 ... ... 0
0 ... ... 179.2 -3.4 175.8 13000 0.1 0 0.1 ... ... 0
0 ... ... 169.2 -3.4 165.9 14000 0.1 0 0.1 ... ... 0
0 ... ... 164.2 -3.4 160.9 14500 0.1 0 0.1 ... ... 0
0 ... ... 159.2 -3.4 155.9 15000 0.1 0 0.1 ... ... 0
0 ... ... 154.2 -3.4 150.9 15500 0.1 0 0.1 ... ... 0
0 ... ... 149.2 -3.4 145.9 16000 0.1 0 0.1 ... ... 0
0 ... ... 144.2 -3.4 140.9 16500 0.1 0 0.1 ... ... 0
0 ... ... 139.2 -3.4 135.9 17000 0.1 0 0.1 ... ... 0
0 ... ... 134.2 -3.4 130.9 17500 0.1 0 0.1 ... ... 0
0 ... ... 129.2 -3.4 125.9 18000 0.1 0 0.1 ... ... 22
0 ... ... 124.2 -3.4 120.9 18500 0.1 0 0.1 ... ... 0
0 ... ... 119.2 -3.4 115.9 19000 0.1 0 0.1 ... ... 0
0 ... ... 114.2 -3.4 110.9 19500 0.1 0 0.1 ... ... 0
0 ... ... 109.2 -3.4 105.9 20000 0.1 0 0.1 ... ... 0
0 ... ... 104.2 -3.4 100.9 20500 0.1 0 0.1 ... ... 0
0 ... ... 99.2 -3.4 95.9 21000 0.1 0 0.1 ... ... 51
0 ... ... 94.2 -3.4 90.9 21500 0.1 0 0.1 ... ... 0
0 ... ... 89.2 -3.4 85.9 22000 0.1 0 0.1 ... ... 0
0 ... ... 84.2 -3.4 80.9 22500 0.1 0 0.1 ... ... 0
0 ... ... 79.2 -3.4 75.9 23000 0.1 0 0.1 ... ... 42
0 ... ... 74.2 -3.4 70.9 23500 0.1 0 0.1 ... ... 205
0 ... ... 69.3 -3.4 65.9 24000 0.1 0 0.1 ... ... 547
0 ... ... 64.3 -3.4 60.9 24500 0.1 0 0.1 ... ... 543
0 ... ... 59.3 -3.4 55.9 25000 0.1 0 0.1 ... ... 170
0 ... ... 54.3 -3.4 50.9 25500 0.1 0 0.1 ... ... 1063
0 ... ... 49.3 -3.4 45.9 26000 0.1 0 0.1 ... ... 795
0 ... ... 44.3 -3.4 40.9 26500 0.1 0 0.1 ... ... 860
0 ... ... 39.3 -3.4 35.9 27000 0.1 0 0.1 ... ... 3965
17 ... ... 34.3 -3.4 30.9 27500 0.1 0 0.1 ... ... 1078
2 ... ... 31.3 -3.4 27.9 27800 0.1 0 0.1 ... ... 10
0 ... ... 30.3 -3.4 26.9 27900 0.1 0 0.1 ... ... 31
7 ... ... 29.3 -3.4 25.9 28000 0.1 0 0.1 ... ... 5031
5 ... ... 28.3 -3.4 24.9 28100 0.1 0 0.1 ... ... 329
2 ... ... 27.3 -3.4 23.9 28200 0.1 0 0.1 ... ... 219
2 ... ... 26.3 -3.4 22.9 28300 0.1 0 0.1 ... ... 230
2 ... ... 25.3 -3.4 21.9 28400 0.1 0 0.1 ... ... 270
454 ... ... 24.3 -3.4 20.9 28500 0.1 0 0.1 0.1 0.1 2157
10 ... ... 23.3 -3.4 19.9 28600 0.1 0 0.1 ... ... 702
0 ... ... 22.3 -3.4 18.9 28700 0.1 0 0.1 ... ... 934
0 ... ... 21.3 -3.4 17.9 28800 0.1 0 0.1 ... ... 883
7 ... ... 20.3 -3.4 16.9 28900 0.1 0 0.1 ... ... 331
589 ... ... 19.3 -3.4 15.9 29000 0.1 0 0.1 0.1 0.1 5942
3 ... ... 18.3 -3.4 14.9 29100 0.1 0 0.1 ... ... 355
71 ... ... 17.3 -3.4 13.9 29200 0.1 0.1 0.1 ... ... 669
60 ... ... 16.3 -3.4 12.9 29300 0.1 0 0.1 ... ... 588
349 ... ... 15.3 -3.4 11.9 29400 0.2 0.1 0.1 0.1 0.1 463
2128 ... ... 14.3 -3.4 11 29500 0.2 0 0.2 0.2 0.2 3766
189 ... ... 13.4 -3.4 10 29600 0.2 0.1 0.2 ... ... 599
95 ... ... 12.4 -3.4 9.1 29700 0.3 0.1 0.2 ... ... 246
67 ... ... 11.5 -3.3 8.2 29800 0.4 0.1 0.3 ... ... 238
123 ... ... 10.6 -3.3 7.3 29900 0.5 0.2 0.4 ... ... 157
5046 7.4 6.5 9.7 -3.2 6.5 30000 0.7 0.2 0.5 0.6 0.6 4476
48 ... ... 8.8 -3.2 5.7 30100 0.9 0.3 0.6 1 1 87
156 5.6 5.6 8 -3 5 30200 1.2 0.4 0.8 1.2 1.2 71
540 ... ... 7.2 -2.9 4.3 30300 1.5 0.5 1 1.6 1.6 34
48 ... ... 6.5 -2.8 3.7 30400 1.9 0.7 1.3 ... ... 101
4252 3.9 3.2 5.8 -2.7 3.1 30500 2.3 0.8 1.6 2.8 1.8 3822
356 3.2 2.9 5.1 -2.6 2.6 30600 2.8 0.9 1.9 ... ... 38
180 2.9 2.9 4.6 -2.4 2.2 30700 3.4 1 2.4 ... ... 140
372 ... ... 4 -2.2 1.8 30800 4 1.2 2.8 3.8 3.8 144
63 1.8 1.8 3.5 -2 1.5 30900 4.7 1.4 3.4 ... ... 11
6846 2.3 1.2 3.1 -1.8 1.3 31000 5.5 1.6 3.9 5.6 5.6 2048
140 1.1 1.1 2.7 -1.7 1.1 31100 6.3 1.8 4.5 ... ... 150
433 1 1 2.4 -1.5 0.9 31200 7.1 1.9 5.2 ... ... 0
128 1.3 1.3 2.1 -1.4 0.7 31300 7.9 2.1 5.9 ... ... 10
76 0.8 0.8 1.8 -1.2 0.6 31400 8.8 2.2 6.6 ... ... 0
4383 ... ... 1.6 -1.1 0.5 31500 9.7 2.4 7.4 ... ... 1330
106 ... ... 1.4 -0.9 0.5 31600 10.7 2.5 8.2 10.9 10.9 0
134 ... ... 1.2 -0.8 0.4 31700 11.6 2.7 9 ... ... 0
29 ... ... 1 -0.7 0.4 31800 12.6 2.8 9.8 ... ... 0
175 0.3 0.3 0.9 -0.6 0.3 31900 13.5 2.8 10.7 ... ... 0
4999 0.3 0.2 0.8 -0.5 0.3 32000 14.5 3 11.6 ... ... 1599
0 ... ... 0.7 -0.5 0.3 32100 15.5 3 12.5 ... ... 0
0 ... ... 0.6 -0.4 0.3 32200 16.5 3.1 13.4 ... ... 0
0 0.2 0.2 0.6 -0.4 0.2 32300 17.4 3.1 14.3 ... ... 0
0 ... ... ... ... 0.2 32400 18.4 ... ... ... ... 0
1791 0.2 0.2 0.4 -0.2 0.2 32500 19.4 3.2 16.2 19 19 714
3850 0.2 0.1 0.3 -0.2 0.1 33000 24.3 3.3 21.1 ... ... 411
1370 0.1 0.1 0.2 -0.1 0.1 33500 29.3 3.3 26 ... ... 182
1563 0.1 0.1 0.1 -0.1 0.1 34000 34.3 3.4 30.9 ... ... 30
1145 ... ... 0.1 -0.1 0.1 34500 39.3 3.4 35.9 ... ... 23
2101 ... ... 0.1 -0.1 0.1 35000 44.3 3.4 40.9 42.2 42.2 310
810 ... ... 0.1 0 0.1 35500 49.3 3.4 45.9 ... ... 14
1474 ... ... 0.1 0 0.1 36000 54.3 3.4 50.9 ... ... 48
655 ... ... 0.1 0 0.1 36500 59.3 3.4 55.9 ... ... 2
543 ... ... 0.1 0 0.1 37000 64.3 3.4 60.9 ... ... 3
92 ... ... 0.1 0 0.1 37500 69.3 3.4 65.9 ... ... 0
461 ... ... 0.1 0 0.1 38000 74.3 3.4 70.9 ... ... 0
113 ... ... 0.1 0 0.1 38500 79.3 3.5 75.8 ... ... 0
228 ... ... 0.1 0 0.1 39000 84.3 3.5 80.8 ... ... 224
88 ... ... 0.1 0 0.1 39500 89.3 3.5 85.8 ... ... 0
461 ... ... 0.1 0 0.1 40000 94.3 3.5 90.8 ... ... 0
0 ... ... 0.1 0 0.1 40500 99.3 3.5 95.8 ... ... 0
1571 ... ... 0.1 0 0.1 41000 104.3 3.5 100.8 ... ... 1
0 ... ... 0.1 0 0.1 41500 109.3 3.5 105.8 ... ... 0
313 ... ... 0.1 0 0.1 42000 114.3 3.5 110.8 ... ... 0
0 ... ... 0.1 0 0.1 42500 119.3 3.5 115.8 ... ... 0
194 ... ... 0.1 0 0.1 43000 124.3 3.5 120.8 ... ... 0
0 ... ... 0.1 0 0.1 43500 129.3 3.5 125.8 ... ... 0
329 ... ... 0.1 0 0.1 44000 134.3 3.5 130.8 ... ... 0
0 ... ... 0.1 0 0.1 44500 139.3 3.5 135.8 ... ... 0
189 ... ... 0.1 0 0.1 45000 144.3 3.5 140.8 ... ... 0
0 ... ... 0.1 0 0.1 45500 149.3 3.5 145.8 ... ... 0
0 ... ... 0.1 0 0.1 46000 154.3 3.5 150.8 ... ... 0
0 ... ... 0.1 0 0.1 46500 159.3 3.5 155.8 ... ... 0
0 ... ... 0.1 0 0.1 47000 164.3 3.5 160.8 ... ... 0
65 ... ... 0.1 0 0.1 48000 174.2 3.4 170.8 ... ... 0
27 ... ... 0.1 0 0.1 49000 184.2 3.4 180.8 ... ... 0
0 ... ... 0.1 0 0.1 50000 194.2 3.4 190.8 ... ... 0
0 ... ... 0.1 0 0.1 51000 204.2 3.4 200.8 ... ... 0
0 ... ... 0.1 0 0.1 52000 214.2 3.4 210.8 ... ... 0
0 ... ... 0.1 0 0.1 53000 224.2 3.4 220.8 ... ... 0
0 ... ... 0.1 0 0.1 54000 234.2 3.4 230.8 ... ... 0
0 ... ... 0.1 0 0.1 55000 244.2 3.4 240.8 ... ... 0
0 ... ... 0.1 0 0.1 56000 254.2 3.4 250.8 ... ... 0
0 ... ... 0.1 0 0.1 57000 264.2 3.4 260.8 ... ... 0
0 ... ... 0.1 0 0.1 58000 274.2 3.4 270.8 ... ... 0
0 ... ... 0.1 0 0.1 59000 284.2 3.4 280.8 ... ... 0
0 ... ... 0.1 0 0.1 60000 294.2 3.4 290.8 ... ... 0
0 ... ... 0.1 0 0.1 61000 304.2 3.4 300.8 ... ... 0
0 ... ... 0.1 0 0.1 62000 314.2 3.4 310.8 ... ... 0
0 ... ... 0.1 0 0.1 63000 324.2 3.4 320.8 ... ... 0
0 ... ... 0.1 0 0.1 64000 334.2 3.4 330.8 ... ... 0
0 ... ... 0.1 0 0.1 65000 344.2 3.4 340.8 ... ... 0
0 ... ... 0.1 0 0.1 66000 354.2 3.4 350.8 ... ... 0
0 ... ... 0.1 0 0.1 67000 364.2 3.4 360.8 ... ... 0
0 ... ... 0.1 0 0.1 68000 374.2 3.4 370.8 ... ... 0
0 ... ... 0.1 0 0.1 69000 384.2 3.4 380.8 ... ... 0
0 ... ... 0.1 0 0.1 70000 394.2 3.4 390.8 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.