DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 303.9
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 ... ... 235.8 -1.9 234 7000 0.1 0 0.1 ... ... 0
0 ... ... 225.8 -1.9 224 8000 0.1 0 0.1 ... ... 0
0 ... ... 215.8 -1.9 214 9000 0.1 0 0.1 ... ... 0
0 ... ... 205.8 -1.9 204 10000 0.1 0 0.1 ... ... 0
0 ... ... 195.8 -1.9 194 11000 0.1 0 0.1 ... ... 0
0 ... ... 185.8 -1.9 184 12000 0.1 0 0.1 ... ... 0
0 ... ... 175.8 -1.9 174 13000 0.1 0 0.1 ... ... 0
0 ... ... 165.9 -1.9 164 14000 0.1 0 0.1 ... ... 0
0 ... ... 160.9 -1.9 159 14500 0.1 0 0.1 ... ... 0
0 ... ... 155.9 -1.9 154 15000 0.1 0 0.1 ... ... 0
0 ... ... 150.9 -1.9 149 15500 0.1 0 0.1 ... ... 0
0 ... ... 145.9 -1.9 144 16000 0.1 0 0.1 ... ... 0
0 ... ... 140.9 -1.9 139 16500 0.1 0 0.1 ... ... 0
0 ... ... 135.9 -1.9 134 17000 0.1 0 0.1 ... ... 0
0 ... ... 130.9 -1.9 129 17500 0.1 0 0.1 ... ... 0
0 ... ... 125.9 -1.9 124 18000 0.1 0 0.1 ... ... 22
0 ... ... 120.9 -1.9 119 18500 0.1 0 0.1 ... ... 0
0 ... ... 115.9 -1.9 114 19000 0.1 0 0.1 ... ... 0
0 ... ... 110.9 -1.9 109 19500 0.1 0 0.1 ... ... 0
0 ... ... 105.9 -1.9 104 20000 0.1 0 0.1 ... ... 0
0 ... ... 100.9 -1.9 99 20500 0.1 0 0.1 ... ... 0
0 ... ... 95.9 -1.9 94 21000 0.1 0 0.1 ... ... 51
0 ... ... 90.9 -1.9 89 21500 0.1 0 0.1 ... ... 0
0 ... ... 85.9 -1.9 84 22000 0.1 0 0.1 ... ... 0
0 ... ... 80.9 -1.9 79 22500 0.1 0 0.1 ... ... 0
0 ... ... 75.9 -1.9 74 23000 0.1 0 0.1 ... ... 42
0 ... ... 70.9 -1.9 69 23500 0.1 0 0.1 ... ... 205
0 ... ... 65.9 -1.9 64 24000 0.1 0 0.1 ... ... 547
0 ... ... 60.9 -1.9 59 24500 0.1 0 0.1 ... ... 543
0 ... ... 55.9 -1.9 54 25000 0.1 0 0.1 ... ... 170
0 ... ... 50.9 -1.9 49 25500 0.1 0 0.1 ... ... 1063
0 ... ... 45.9 -1.9 44 26000 0.1 0 0.1 ... ... 795
0 ... ... 40.9 -1.9 39 26500 0.1 0 0.1 ... ... 860
0 ... ... 35.9 -1.9 34 27000 0.1 0 0.1 ... ... 3965
17 ... ... 30.9 -1.9 29 27500 0.1 0 0.1 ... ... 1078
2 ... ... 27.9 -1.9 26 27800 0.1 0 0.1 ... ... 10
0 ... ... 26.9 -1.9 25 27900 0.1 0 0.1 ... ... 31
7 ... ... 25.9 -1.9 24 28000 0.1 0 0.1 ... ... 5031
5 ... ... 24.9 -1.9 23 28100 0.1 0 0.1 ... ... 329
2 ... ... 23.9 -1.9 22 28200 0.1 0 0.1 ... ... 219
2 ... ... 22.9 -1.9 21 28300 0.1 0 0.1 ... ... 230
2 ... ... 21.9 -1.9 20 28400 0.1 0 0.1 ... ... 270
454 ... ... 20.9 -1.9 19 28500 0.1 0 0.1 ... ... 2170
10 ... ... 19.9 -1.9 18 28600 0.1 0 0.1 ... ... 702
0 ... ... 18.9 -1.9 17 28700 0.1 0 0.1 ... ... 934
0 ... ... 17.9 -1.9 16 28800 0.1 0 0.1 ... ... 883
7 ... ... 16.9 -1.9 15 28900 0.1 0 0.1 ... ... 331
589 ... ... 15.9 -1.9 14 29000 0.1 0 0.1 ... ... 5930
3 ... ... 14.9 -1.9 13 29100 0.1 0 0.1 ... ... 355
71 ... ... 13.9 -1.9 12 29200 0.1 0 0.1 ... ... 669
60 ... ... 12.9 -1.9 11 29300 0.1 0 0.1 ... ... 588
349 ... ... 11.9 -1.9 10 29400 0.1 -0.1 0.2 ... ... 468
1778 ... ... 11 -1.9 9.1 29500 0.2 0 0.2 0.2 0.1 3636
189 ... ... 10 -1.9 8.1 29600 0.2 0 0.2 ... ... 599
95 ... ... 9.1 -1.9 7.2 29700 0.3 0 0.3 ... ... 246
67 ... ... 8.2 -1.9 6.3 29800 0.4 0 0.4 ... ... 238
123 ... ... 7.3 -1.9 5.5 29900 0.6 0.1 0.5 ... ... 157
4937 4.3 4.3 6.5 -1.8 4.7 30000 0.8 0.1 0.7 0.7 0.7 4445
48 ... ... 5.7 -1.8 3.9 30100 1 0.1 0.9 ... ... 88
146 ... ... 5 -1.7 3.3 30200 1.4 0.2 1.2 1.3 1.3 72
540 3.7 2.5 4.3 -1.7 2.7 30300 1.8 0.3 1.5 ... ... 33
48 ... ... 3.7 -1.6 2.2 30400 2.3 0.4 1.9 ... ... 101
4203 4 1.8 3.1 -1.4 1.8 30500 2.9 0.6 2.3 3.2 2.6 3698
355 ... ... 2.6 -1.2 1.4 30600 3.5 0.8 2.8 ... ... 38
171 ... ... 2.2 -1.1 1.1 30700 4.2 0.9 3.4 ... ... 140
372 ... ... 1.8 -0.9 0.9 30800 5 1 4 ... ... 143
63 ... ... 1.5 -0.8 0.8 30900 5.9 1.2 4.7 ... ... 11
6204 1 0.6 1.3 -0.7 0.6 31000 6.7 1.3 5.5 ... ... 2018
138 0.8 0.6 1.1 -0.6 0.5 31100 7.6 1.4 6.3 ... ... 150
433 ... ... 0.9 -0.5 0.4 31200 8.5 1.5 7.1 ... ... 0
141 ... ... 0.7 -0.4 0.4 31300 9.5 1.6 7.9 ... ... 10
62 ... ... 0.6 -0.3 0.3 31400 10.4 1.6 8.8 ... ... 0
4511 0.3 0.2 0.5 -0.3 0.3 31500 11.4 1.7 9.7 ... ... 1330
106 ... ... 0.5 -0.3 0.2 31600 12.3 1.7 10.7 ... ... 4
527 ... ... 0.4 -0.3 0.2 31700 13.3 1.7 11.6 ... ... 0
29 0.2 0.2 0.4 -0.2 0.2 31800 14.3 1.7 12.6 ... ... 0
169 ... ... 0.3 -0.2 0.2 31900 15.3 1.8 13.5 ... ... 0
5018 0.3 0.1 0.3 -0.2 0.1 32000 16.2 1.7 14.5 ... ... 1599
0 ... ... 0.3 -0.2 0.1 32100 17.2 1.8 15.5 ... ... 0
0 ... ... 0.3 -0.2 0.1 32200 18.2 1.8 16.5 ... ... 0
20 0.1 0.1 0.2 -0.1 0.1 32300 19.2 1.8 17.4 ... ... 0
0 ... ... 0.2 -0.2 0.1 32400 20.2 1.8 18.4 ... ... 0
1633 0.2 0.2 0.2 -0.2 0.1 32500 21.2 1.8 19.4 ... ... 714
3760 ... ... 0.1 -0.1 0.1 33000 26.2 1.9 24.3 26.4 26.4 411
1370 0.1 0.1 0.1 0 0.1 33500 31.2 1.9 29.3 ... ... 182
1563 ... ... 0.1 0 0.1 34000 36.2 1.9 34.3 ... ... 30
1145 ... ... 0.1 0 0.1 34500 41.2 1.9 39.3 ... ... 23
2101 ... ... 0.1 0 0.1 35000 46.2 1.9 44.3 ... ... 310
810 ... ... 0.1 0 0.1 35500 51.2 1.9 49.3 ... ... 14
1474 ... ... 0.1 0 0.1 36000 56.2 1.9 54.3 ... ... 48
655 ... ... 0.1 0 0.1 36500 61.2 1.9 59.3 ... ... 2
543 ... ... 0.1 0 0.1 37000 66.2 1.9 64.3 ... ... 3
92 ... ... 0.1 0 0.1 37500 71.2 1.9 69.3 ... ... 0
461 ... ... 0.1 0 0.1 38000 76.2 1.9 74.3 ... ... 0
113 ... ... 0.1 0 0.1 38500 81.2 1.9 79.3 ... ... 0
228 ... ... 0.1 0 0.1 39000 86.2 1.9 84.3 ... ... 224
88 ... ... 0.1 0 0.1 39500 91.2 1.9 89.3 ... ... 0
461 ... ... 0.1 0 0.1 40000 96.2 1.9 94.3 ... ... 0
0 ... ... 0.1 0 0.1 40500 101.2 1.9 99.3 ... ... 0
1571 ... ... 0.1 0 0.1 41000 106.2 1.9 104.3 ... ... 1
0 ... ... 0.1 0 0.1 41500 111.2 1.9 109.3 ... ... 0
313 ... ... 0.1 0 0.1 42000 116.2 1.9 114.3 ... ... 0
0 ... ... 0.1 0 0.1 42500 121.2 1.9 119.3 ... ... 0
194 ... ... 0.1 0 0.1 43000 126.2 1.9 124.3 ... ... 0
0 ... ... 0.1 0 0.1 43500 131.2 1.9 129.3 ... ... 0
329 ... ... 0.1 0 0.1 44000 136.2 1.9 134.3 ... ... 0
0 ... ... 0.1 0 0.1 44500 141.2 1.9 139.3 ... ... 0
189 ... ... 0.1 0 0.1 45000 146.2 1.9 144.3 ... ... 0
0 ... ... 0.1 0 0.1 45500 151.2 1.9 149.3 ... ... 0
0 ... ... 0.1 0 0.1 46000 156.2 1.9 154.3 ... ... 0
0 ... ... 0.1 0 0.1 46500 161.2 1.9 159.3 ... ... 0
0 ... ... 0.1 0 0.1 47000 166.2 1.9 164.3 ... ... 0
65 ... ... 0.1 0 0.1 48000 176.2 2 174.2 ... ... 0
27 ... ... 0.1 0 0.1 49000 186.2 2 184.2 ... ... 0
0 ... ... 0.1 0 0.1 50000 196.2 2 194.2 ... ... 0
0 ... ... 0.1 0 0.1 51000 206.2 2 204.2 ... ... 0
0 ... ... 0.1 0 0.1 52000 216.2 2 214.2 ... ... 0
0 ... ... 0.1 0 0.1 53000 226.2 2 224.2 ... ... 0
0 ... ... 0.1 0 0.1 54000 236.2 2 234.2 ... ... 0
0 ... ... 0.1 0 0.1 55000 246.2 2 244.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 256.2 2 254.2 ... ... 0
0 ... ... 0.1 0 0.1 57000 266.2 2 264.2 ... ... 0
0 ... ... 0.1 0 0.1 58000 276.2 2 274.2 ... ... 0
0 ... ... 0.1 0 0.1 59000 286.2 2 284.2 ... ... 0
0 ... ... 0.1 0 0.1 60000 296.2 2 294.2 ... ... 0
0 ... ... 0.1 0 0.1 61000 306.2 2 304.2 ... ... 0
0 ... ... 0.1 0 0.1 62000 316.2 2 314.2 ... ... 0
0 ... ... 0.1 0 0.1 63000 326.2 2 324.2 ... ... 0
0 ... ... 0.1 0 0.1 64000 336.2 2 334.2 ... ... 0
0 ... ... 0.1 0 0.1 65000 346.2 2 344.2 ... ... 0
0 ... ... 0.1 0 0.1 66000 356.2 2 354.2 ... ... 0
0 ... ... 0.1 0 0.1 67000 366.2 2 364.2 ... ... 0
0 ... ... 0.1 0 0.1 68000 376.2 2 374.2 ... ... 0
0 ... ... 0.1 0 0.1 69000 386.2 2 384.2 ... ... 0
0 ... ... 0.1 0 0.1 70000 396.2 2 394.2 ... ... 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.