DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 294
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 -0.3 224 7000 0.1 0 0.1 ... ... 0
0 ... ... 214.3 -0.3 214 8000 0.1 0 0.1 ... ... 0
0 ... ... 204.3 -0.3 204 9000 0.1 0 0.1 ... ... 0
0 ... ... 194.3 -0.3 194 10000 0.1 0 0.1 ... ... 0
0 ... ... 184.3 -0.3 184 11000 0.1 0 0.1 ... ... 0
0 ... ... 174.3 -0.3 174 12000 0.1 0 0.1 ... ... 0
0 ... ... 164.3 -0.3 164 13000 0.1 0 0.1 ... ... 0
0 ... ... 154.3 -0.3 154 14000 0.1 0 0.1 ... ... 0
0 ... ... 149.3 -0.3 149 14500 0.1 0 0.1 ... ... 0
0 ... ... 144.3 -0.3 144 15000 0.1 0 0.1 ... ... 0
0 ... ... 139.3 -0.3 139 15500 0.1 0 0.1 ... ... 0
0 ... ... 134.3 -0.3 134 16000 0.1 0 0.1 ... ... 0
0 ... ... 129.3 -0.3 129 16500 0.1 0 0.1 ... ... 0
0 ... ... 124.3 -0.3 124 17000 0.1 0 0.1 ... ... 0
0 ... ... 119.3 -0.3 119 17500 0.1 0 0.1 ... ... 0
0 ... ... 114.3 -0.3 114 18000 0.1 0 0.1 ... ... 22
0 ... ... 109.3 -0.3 109 18500 0.1 0 0.1 ... ... 0
0 ... ... 104.3 -0.3 104 19000 0.1 0 0.1 ... ... 0
0 ... ... 99.3 -0.3 99 19500 0.1 0 0.1 ... ... 0
0 ... ... 94.3 -0.3 94 20000 0.1 0 0.1 ... ... 0
0 ... ... 89.3 -0.3 89 20500 0.1 0 0.1 ... ... 0
0 ... ... 84.3 -0.3 84 21000 0.1 0 0.1 ... ... 51
0 ... ... 79.3 -0.3 79 21500 0.1 0 0.1 ... ... 0
0 ... ... 74.3 -0.3 74 22000 0.1 0 0.1 ... ... 0
0 ... ... 69.3 -0.3 69 22500 0.1 0 0.1 ... ... 0
0 ... ... 64.3 -0.3 64 23000 0.1 0 0.1 ... ... 42
0 ... ... 59.3 -0.3 59 23500 0.1 0 0.1 ... ... 205
0 ... ... 54.3 -0.3 54 24000 0.1 0 0.1 ... ... 547
0 ... ... 49.3 -0.3 49 24500 0.1 0 0.1 ... ... 543
0 ... ... 44.4 -0.4 44 25000 0.1 0 0.1 ... ... 170
2 ... ... 39.4 -0.3 39.1 25500 0.1 0 0.1 ... ... 1063
2 ... ... 34.4 -0.3 34.1 26000 0.1 0 0.1 ... ... 800
0 ... ... 29.4 -0.4 29.1 26500 0.1 -0.1 0.2 ... ... 860
0 ... ... 24.5 -0.4 24.2 27000 0.2 -0.1 0.3 ... ... 3987
17 ... ... 19.7 -0.5 19.3 27500 0.3 -0.2 0.5 ... ... 1347
18 ... ... 15.1 -0.6 14.6 28000 0.6 -0.3 0.9 1 0.8 4886
0 ... ... ... ... 13.7 28100 0.7 ... ... ... ... 0
0 ... ... ... ... 12.8 28200 0.9 ... ... ... ... 0
0 ... ... ... ... 12 28300 1 ... ... 1.4 1.4 0
0 ... ... ... ... 11.2 28400 1.2 ... ... ... ... 0
457 ... ... 11.1 -0.8 10.4 28500 1.4 -0.4 1.8 1.8 1.4 2996
0 ... ... 10.4 -0.8 9.6 28600 1.6 -0.5 2.1 2.2 1.7 0
0 ... ... 9.7 -0.8 8.9 28700 1.9 -0.5 2.4 2.5 2 84
0 ... ... 9 -0.8 8.2 28800 2.2 -0.5 2.7 2.9 2.3 12
0 ... ... 8.4 -0.9 7.6 28900 2.6 -0.6 3.1 3.3 2.6 2
660 7.5 7.4 7.8 -0.9 7 29000 3 -0.6 3.5 4 3 8371
0 ... ... 7.2 -0.8 6.4 29100 3.4 -0.5 3.9 4.2 3.4 10
6 ... ... 6.7 -0.8 5.9 29200 3.9 -0.6 4.4 4.6 3.9 3
0 ... ... 6.2 -0.8 5.4 29300 4.4 -0.5 4.9 5.2 4.4 34
0 5.2 5.2 5.7 -0.8 4.9 29400 4.9 -0.5 5.4 5.8 4.9 32
2600 4.9 4.9 5.3 -0.8 4.5 29500 5.5 -0.5 6 5.5 5.5 3321
50 4.7 4.6 4.9 -0.8 4.1 29600 6.1 -0.5 6.6 ... ... 1
0 ... ... 4.5 -0.8 3.8 29700 6.8 -0.5 7.2 ... ... 0
0 3.7 3.7 4.2 -0.7 3.5 29800 7.5 -0.4 7.9 ... ... 10
14 ... ... 3.9 -0.7 3.2 29900 8.2 -0.4 8.5 ... ... 0
14378 3.5 3 3.6 -0.7 2.9 30000 8.9 -0.4 9.2 9.2 8.9 5166
0 ... ... 3.3 -0.6 2.7 30100 9.7 -0.3 10 ... ... 0
10 ... ... 3 -0.6 2.4 30200 10.4 -0.3 10.7 ... ... 0
26 ... ... 2.8 -0.6 2.2 30300 11.2 -0.3 11.5 ... ... 0
0 ... ... 2.6 -0.6 2 30400 12 -0.3 12.3 ... ... 0
4429 2.1 1.8 2.4 -0.6 1.9 30500 12.9 -0.2 13.1 12.8 12.8 1159
350 2.1 2.1 2.2 -0.5 1.7 30600 13.7 -0.2 13.9 ... ... 0
0 ... ... 2.1 -0.5 1.6 30700 14.6 -0.2 14.7 ... ... 0
7 ... ... 1.9 -0.4 1.5 30800 15.4 -0.2 15.6 ... ... 0
1 ... ... 1.8 -0.5 1.3 30900 16.3 -0.1 16.4 ... ... 0
5332 1.5 1.3 1.6 -0.4 1.2 31000 17.2 -0.1 17.3 ... ... 2176
35 ... ... 1.5 -0.4 1.2 31100 18.1 -0.1 18.2 ... ... 0
6 ... ... 1.4 -0.3 1.1 31200 19 -0.1 19.1 ... ... 0
3 ... ... 1.3 -0.3 1 31300 20 0 20 ... ... 0
20 1.2 1.2 1.2 -0.3 0.9 31400 20.9 0 20.9 ... ... 0
8862 ... ... 1.1 -0.3 0.9 31500 21.8 0.1 21.8 ... ... 1293
3615 0.7 0.7 0.8 -0.2 0.7 32000 26.6 0.2 26.5 ... ... 1585
1304 0.6 0.6 0.7 -0.1 0.6 32500 31.5 0.2 31.3 ... ... 754
4478 ... ... 0.6 -0.1 0.5 33000 36.4 0.3 36.2 ... ... 365
1276 0.5 0.5 0.5 -0.1 0.4 33500 41.3 0.2 41.1 ... ... 182
1902 0.4 0.4 0.4 -0.1 0.4 34000 46.3 0.2 46.1 ... ... 30
1155 ... ... 0.4 -0.1 0.3 34500 51.3 0.3 51 ... ... 25
2185 ... ... 0.4 -0.1 0.3 35000 56.2 0.3 56 ... ... 319
680 ... ... 0.3 -0.1 0.3 35500 61.2 0.2 61 ... ... 10
1592 ... ... 0.3 -0.1 0.3 36000 66.2 0.3 65.9 ... ... 50
315 ... ... 0.3 -0.1 0.2 36500 71.2 0.3 70.9 ... ... 2
474 ... ... 0.3 -0.1 0.2 37000 76.1 0.3 75.9 ... ... 3
52 ... ... 0.3 -0.1 0.2 37500 81.1 0.3 80.8 ... ... 0
461 0.2 0.2 0.2 0 0.2 38000 86.1 0.3 85.8 ... ... 0
99 ... ... 0.2 -0.1 0.2 38500 91.1 0.3 90.8 ... ... 0
228 ... ... 0.2 0 0.2 39000 96.1 0.3 95.8 ... ... 224
63 ... ... 0.2 0 0.2 39500 101.1 0.3 100.8 ... ... 0
440 ... ... 0.2 -0.1 0.1 40000 106 0.3 105.8 ... ... 0
0 ... ... 0.1 0 0.1 40500 111 0.3 110.7 ... ... 0
1571 ... ... 0.1 -0.1 0.1 41000 116 0.3 115.7 ... ... 1
0 ... ... 0.1 -0.1 0.1 41500 121 0.3 120.7 ... ... 0
288 ... ... 0.1 -0.1 0.1 42000 126 0.3 125.7 ... ... 0
0 ... ... 0.1 -0.1 0.1 42500 131 0.3 130.7 ... ... 0
144 ... ... 0.1 0 0.1 43000 136 0.3 135.7 ... ... 0
0 ... ... 0.1 0 0.1 43500 141 0.3 140.7 ... ... 0
329 ... ... 0.1 0 0.1 44000 146 0.3 145.7 ... ... 0
0 ... ... 0.1 0 0.1 44500 151 0.3 150.7 ... ... 0
143 ... ... 0.1 0 0.1 45000 156 0.3 155.7 ... ... 0
0 ... ... 0.1 0 0.1 46000 166 0.3 165.7 ... ... 0
0 ... ... 0.1 0 0.1 47000 176 0.3 175.7 ... ... 0
65 ... ... 0.1 0 0.1 48000 186 0.3 185.7 ... ... 0
27 ... ... 0.1 0 0.1 49000 196 0.3 195.7 ... ... 0
0 ... ... 0.1 0 0.1 50000 206 0.3 205.7 ... ... 0
0 ... ... 0.1 0 0.1 51000 216 0.3 215.7 ... ... 0
0 ... ... 0.1 0 0.1 52000 226 0.3 225.7 ... ... 0
0 ... ... 0.1 0 0.1 53000 236 0.3 235.7 ... ... 0
0 ... ... 0.1 0 0.1 54000 246 0.3 245.7 ... ... 0
0 ... ... 0.1 0 0.1 55000 256 0.3 255.7 ... ... 0
0 ... ... 0.1 0 0.1 56000 266 0.3 265.7 ... ... 0
0 ... ... 0.1 0 0.1 57000 276 0.3 275.7 ... ... 0
0 ... ... 0.1 0 0.1 58000 286 0.3 285.7 ... ... 0
0 ... ... 0.1 0 0.1 59000 296 0.3 295.7 ... ... 0
0 ... ... 0.1 0 0.1 60000 306 0.3 305.7 ... ... 0
0 ... ... 0.1 0 0.1 61000 316 0.3 315.7 ... ... 0
0 ... ... 0.1 0 0.1 62000 326 0.3 325.7 ... ... 0
0 ... ... 0.1 0 0.1 63000 336 0.3 335.7 ... ... 0
0 ... ... 0.1 0 0.1 64000 346 0.3 345.7 ... ... 0
0 ... ... 0.1 0 0.1 65000 356 0.3 355.7 ... ... 0
0 ... ... 0.1 0 0.1 66000 366 0.3 365.7 ... ... 0
0 ... ... 0.1 0 0.1 67000 376 0.3 375.7 ... ... 0
0 ... ... 0.1 0 0.1 68000 386 0.3 385.7 ... ... 0
0 ... ... 0.1 0 0.1 69000 396 0.3 395.7 ... ... 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.