DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 297.8
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 ... ... 224 3.8 227.8 7000 0.1 0 0.1 ... ... 0
0 ... ... 214 3.8 217.8 8000 0.1 0 0.1 ... ... 0
0 ... ... 204 3.8 207.8 9000 0.1 0 0.1 ... ... 0
0 ... ... 194 3.8 197.8 10000 0.1 0 0.1 ... ... 0
0 ... ... 184 3.8 187.8 11000 0.1 0 0.1 ... ... 0
0 ... ... 174 3.8 177.8 12000 0.1 0 0.1 ... ... 0
0 ... ... 164 3.8 167.8 13000 0.1 0 0.1 ... ... 0
0 ... ... 154 3.8 157.8 14000 0.1 0 0.1 ... ... 0
0 ... ... 149 3.8 152.8 14500 0.1 0 0.1 ... ... 0
0 ... ... 144 3.8 147.8 15000 0.1 0 0.1 ... ... 0
0 ... ... 139 3.8 142.8 15500 0.1 0 0.1 ... ... 0
0 ... ... 134 3.8 137.8 16000 0.1 0 0.1 ... ... 0
0 ... ... 129 3.8 132.8 16500 0.1 0 0.1 ... ... 0
0 ... ... 124 3.8 127.8 17000 0.1 0 0.1 ... ... 0
0 ... ... 119 3.8 122.8 17500 0.1 0 0.1 ... ... 0
0 ... ... 114 3.8 117.8 18000 0.1 0 0.1 ... ... 22
0 ... ... 109 3.8 112.8 18500 0.1 0 0.1 ... ... 0
0 ... ... 104 3.8 107.8 19000 0.1 0 0.1 ... ... 0
0 ... ... 99 3.8 102.8 19500 0.1 0 0.1 ... ... 0
0 ... ... 94 3.8 97.8 20000 0.1 0 0.1 ... ... 0
0 ... ... 89 3.8 92.8 20500 0.1 0 0.1 ... ... 0
0 ... ... 84 3.8 87.8 21000 0.1 0 0.1 ... ... 51
0 ... ... 79 3.8 82.8 21500 0.1 0 0.1 ... ... 0
0 ... ... 74 3.8 77.8 22000 0.1 0 0.1 ... ... 0
0 ... ... 69 3.8 72.8 22500 0.1 0 0.1 ... ... 0
0 ... ... 64 3.8 67.8 23000 0.1 0 0.1 ... ... 42
0 ... ... 59 3.8 62.8 23500 0.1 0 0.1 ... ... 205
0 ... ... 54 3.8 57.8 24000 0.1 0 0.1 ... ... 547
0 ... ... 49 3.8 52.8 24500 0.1 0 0.1 ... ... 543
0 ... ... 44 3.8 47.8 25000 0.1 0 0.1 ... ... 170
2 ... ... 39.1 3.8 42.8 25500 0.1 -0.1 0.1 ... ... 1063
2 ... ... 34.1 3.8 37.9 26000 0.1 0 0.1 ... ... 800
0 ... ... 29.1 3.8 32.9 26500 0.1 0 0.1 ... ... 860
0 ... ... 24.2 3.8 27.9 27000 0.2 0 0.2 ... ... 3987
17 ... ... 19.3 3.7 23 27500 0.2 -0.1 0.3 ... ... 1347
18 ... ... 14.6 3.6 18.2 28000 0.4 -0.3 0.6 0.4 0.4 4876
0 ... ... 13.7 3.5 17.2 28100 0.5 -0.3 0.7 0.7 0.6 0
0 ... ... 12.8 3.5 16.3 28200 0.5 -0.4 0.9 0.7 0.5 0
0 ... ... 12 3.4 15.4 28300 0.6 -0.4 1 0.6 0.6 16
0 ... ... 11.2 3.3 14.5 28400 0.7 -0.5 1.2 0.8 0.7 2
457 ... ... 10.4 3.3 13.6 28500 0.8 -0.6 1.4 1.2 0.8 2959
0 ... ... 9.6 3.1 12.7 28600 1 -0.7 1.6 1 0.9 77
0 ... ... 8.9 3 11.9 28700 1.1 -0.8 1.9 1.2 1.1 101
0 ... ... 8.2 2.9 11.1 28800 1.3 -0.9 2.2 1.4 1.2 117
0 ... ... 7.6 2.8 10.3 28900 1.5 -1.1 2.6 1.7 1.4 155
654 10.1 9.4 7 2.6 9.6 29000 1.8 -1.2 3 2 1.4 8458
0 ... ... 6.4 2.5 8.9 29100 2.1 -1.4 3.4 2.2 1.9 106
6 ... ... 5.9 2.3 8.2 29200 2.4 -1.5 3.9 2.7 2.2 100
0 ... ... 5.4 2.2 7.6 29300 2.8 -1.7 4.4 3 2.2 112
100 ... ... 4.9 2.1 7 29400 3.2 -1.8 4.9 3.1 3.1 219
2599 7 6 4.5 1.9 6.4 29500 3.6 -1.9 5.5 5.3 3 3336
107 ... ... 4.1 1.8 5.9 29600 4.1 -2.1 6.1 4.2 4 8
0 ... ... 3.8 1.6 5.4 29700 4.6 -2.2 6.8 ... ... 0
3 ... ... 3.5 1.5 4.9 29800 5.1 -2.4 7.5 ... ... 10
14 ... ... 3.2 1.4 4.5 29900 5.7 -2.5 8.2 6.3 6.3 0
13862 5 2.9 2.9 1.3 4.2 30000 6.4 -2.5 8.9 7.4 5.6 5165
3 3.7 3.6 2.7 1.2 3.8 30100 7 -2.7 9.7 ... ... 0
10 ... ... 2.4 1.1 3.5 30200 7.7 -2.7 10.4 ... ... 0
26 3.4 3.4 2.2 1 3.2 30300 8.4 -2.8 11.2 ... ... 0
0 3 2.6 2 1 3 30400 9.2 -2.9 12 ... ... 0
4434 3.4 2.5 1.9 0.9 2.7 30500 9.9 -3 12.9 9.5 9.5 1158
350 ... ... 1.7 0.8 2.5 30600 10.7 -3 13.7 ... ... 0
3 ... ... 1.6 0.8 2.3 30700 11.5 -3.1 14.6 ... ... 0
7 ... ... 1.5 0.7 2.1 30800 12.3 -3.1 15.4 ... ... 0
1 ... ... 1.3 0.7 2 30900 13.1 -3.2 16.3 ... ... 0
4940 2.3 1.5 1.2 0.6 1.8 31000 14 -3.3 17.2 ... ... 2176
35 ... ... 1.2 0.5 1.7 31100 14.9 -3.3 18.1 ... ... 0
6 1.9 1.9 1.1 0.5 1.6 31200 15.7 -3.3 19 ... ... 0
3 ... ... 1 0.5 1.5 31300 16.6 -3.4 20 ... ... 0
20 ... ... 0.9 0.4 1.3 31400 17.5 -3.4 20.9 ... ... 0
8364 1.5 1.5 0.9 0.4 1.2 31500 18.4 -3.5 21.8 ... ... 1293
3615 1 0.9 0.7 0.3 0.9 32000 23.1 -3.6 26.6 ... ... 1585
1663 0.8 0.8 0.6 0.2 0.7 32500 27.9 -3.6 31.5 28.1 27.6 754
4478 ... ... 0.5 0.1 0.6 33000 32.7 -3.7 36.4 32.9 32.9 364
1294 0.5 0.5 0.4 0.1 0.5 33500 37.6 -3.7 41.3 ... ... 182
1927 ... ... 0.4 0.1 0.4 34000 42.6 -3.7 46.3 ... ... 30
1155 ... ... 0.3 0.1 0.4 34500 47.5 -3.8 51.3 ... ... 25
2185 0.4 0.4 0.3 0.1 0.4 35000 52.5 -3.8 56.2 ... ... 319
680 ... ... 0.3 0.1 0.3 35500 57.5 -3.7 61.2 57.1 57.1 10
1592 ... ... 0.3 0.1 0.3 36000 62.4 -3.8 66.2 ... ... 50
315 ... ... 0.2 0.1 0.3 36500 67.4 -3.8 71.2 ... ... 2
474 ... ... 0.2 0.1 0.3 37000 72.4 -3.8 76.1 ... ... 3
52 ... ... 0.2 0.1 0.3 37500 77.4 -3.8 81.1 ... ... 0
411 ... ... 0.2 0 0.2 38000 82.3 -3.8 86.1 ... ... 0
99 ... ... 0.2 0.1 0.2 38500 87.3 -3.8 91.1 ... ... 0
228 ... ... 0.2 0 0.2 39000 92.3 -3.8 96.1 ... ... 224
63 ... ... 0.2 0 0.2 39500 97.3 -3.8 101.1 ... ... 0
440 ... ... 0.1 0.1 0.2 40000 102.3 -3.8 106 ... ... 0
0 ... ... 0.1 0 0.1 40500 107.3 -3.8 111 ... ... 0
1571 ... ... 0.1 0.1 0.1 41000 112.2 -3.8 116 ... ... 1
0 ... ... 0.1 0.1 0.1 41500 117.2 -3.8 121 ... ... 0
288 ... ... 0.1 0 0.1 42000 122.2 -3.8 126 ... ... 0
0 ... ... 0.1 0 0.1 42500 127.2 -3.8 131 ... ... 0
144 ... ... 0.1 0 0.1 43000 132.2 -3.8 136 ... ... 0
0 ... ... 0.1 0 0.1 43500 137.2 -3.8 141 ... ... 0
329 ... ... 0.1 0 0.1 44000 142.2 -3.8 146 ... ... 0
0 ... ... 0.1 0 0.1 44500 147.2 -3.8 151 ... ... 0
143 0.1 0.1 0.1 0 0.1 45000 152.2 -3.8 156 ... ... 0
0 ... ... 0.1 0 0.1 46000 162.2 -3.8 166 ... ... 0
0 ... ... 0.1 0 0.1 47000 172.2 -3.8 176 ... ... 0
65 ... ... 0.1 0 0.1 48000 182.2 -3.8 186 ... ... 0
27 ... ... 0.1 0 0.1 49000 192.2 -3.8 196 ... ... 0
0 ... ... 0.1 0 0.1 50000 202.2 -3.8 206 ... ... 0
0 ... ... 0.1 0 0.1 51000 212.2 -3.8 216 ... ... 0
0 ... ... 0.1 0 0.1 52000 222.2 -3.8 226 ... ... 0
0 ... ... 0.1 0 0.1 53000 232.2 -3.8 236 ... ... 0
0 ... ... 0.1 0 0.1 54000 242.2 -3.8 246 ... ... 0
0 ... ... 0.1 0 0.1 55000 252.2 -3.8 256 ... ... 0
0 ... ... 0.1 0 0.1 56000 262.2 -3.8 266 ... ... 0
0 ... ... 0.1 0 0.1 57000 272.2 -3.8 276 ... ... 0
0 ... ... 0.1 0 0.1 58000 282.2 -3.8 286 ... ... 0
0 ... ... 0.1 0 0.1 59000 292.2 -3.8 296 ... ... 0
0 ... ... 0.1 0 0.1 60000 302.2 -3.8 306 ... ... 0
0 ... ... 0.1 0 0.1 61000 312.2 -3.8 316 ... ... 0
0 ... ... 0.1 0 0.1 62000 322.2 -3.8 326 ... ... 0
0 ... ... 0.1 0 0.1 63000 332.2 -3.8 336 ... ... 0
0 ... ... 0.1 0 0.1 64000 342.2 -3.8 346 ... ... 0
0 ... ... 0.1 0 0.1 65000 352.2 -3.8 356 ... ... 0
0 ... ... 0.1 0 0.1 66000 362.2 -3.8 366 ... ... 0
0 ... ... 0.1 0 0.1 67000 372.2 -3.8 376 ... ... 0
0 ... ... 0.1 0 0.1 68000 382.2 -3.8 386 ... ... 0
0 ... ... 0.1 0 0.1 69000 392.2 -3.8 396 ... ... 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.