DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 303
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 ... ... 230.8 2.2 233 7000 0.1 0 0.1 ... ... 0
0 ... ... 220.8 2.2 223 8000 0.1 0 0.1 ... ... 0
0 ... ... 210.8 2.2 213 9000 0.1 0 0.1 ... ... 0
0 ... ... 200.8 2.2 203 10000 0.1 0 0.1 ... ... 0
0 ... ... 190.8 2.2 193 11000 0.1 0 0.1 ... ... 0
0 ... ... 180.8 2.2 183 12000 0.1 0 0.1 ... ... 0
0 ... ... 170.8 2.2 173 13000 0.1 0 0.1 ... ... 0
0 ... ... 160.8 2.2 163 14000 0.1 0 0.1 ... ... 0
0 ... ... 155.8 2.2 158 14500 0.1 0 0.1 ... ... 0
0 ... ... 150.8 2.2 153 15000 0.1 0 0.1 ... ... 0
0 ... ... 145.8 2.2 148 15500 0.1 0 0.1 ... ... 0
0 ... ... 140.8 2.2 143 16000 0.1 0 0.1 ... ... 0
0 ... ... 135.8 2.2 138 16500 0.1 0 0.1 ... ... 0
0 ... ... 130.8 2.2 133 17000 0.1 0 0.1 ... ... 0
0 ... ... 125.8 2.2 128 17500 0.1 0 0.1 ... ... 0
0 ... ... 120.8 2.2 123 18000 0.1 0 0.1 ... ... 22
0 ... ... 115.8 2.2 118 18500 0.1 0 0.1 ... ... 0
0 ... ... 110.8 2.2 113 19000 0.1 0 0.1 ... ... 0
0 ... ... 105.8 2.2 108 19500 0.1 0 0.1 ... ... 0
0 ... ... 100.8 2.2 103 20000 0.1 0 0.1 ... ... 0
0 ... ... 95.8 2.2 98 20500 0.1 0 0.1 ... ... 0
0 ... ... 90.8 2.2 93 21000 0.1 0 0.1 ... ... 51
0 ... ... 85.8 2.2 88 21500 0.1 0 0.1 ... ... 0
0 ... ... 80.8 2.2 83 22000 0.1 0 0.1 ... ... 0
0 ... ... 75.8 2.2 78 22500 0.1 0 0.1 ... ... 0
0 ... ... 70.8 2.2 73 23000 0.1 0 0.1 ... ... 42
0 ... ... 65.8 2.2 68 23500 0.1 0 0.1 ... ... 205
0 ... ... 60.8 2.2 63 24000 0.1 0 0.1 ... ... 547
0 ... ... 55.8 2.2 58 24500 0.1 0 0.1 ... ... 543
2 ... ... 50.8 2.3 53.1 25000 0.1 0 0.1 ... ... 170
0 ... ... 45.9 2.2 48.1 25500 0.1 0 0.1 ... ... 1063
2 ... ... 40.9 2.2 43.1 26000 0.1 0 0.1 ... ... 795
0 ... ... 35.9 2.2 38.1 26500 0.1 0 0.1 ... ... 860
4 ... ... 30.9 2.2 33.1 27000 0.1 0 0.1 ... ... 3965
18 ... ... 25.9 2.2 28.1 27500 0.1 0 0.1 ... ... 1078
2 ... ... 22.9 2.2 25.1 27800 0.1 0 0.1 ... ... 10
0 ... ... 21.9 2.2 24.1 27900 0.1 -0.1 0.1 ... ... 31
18 ... ... 20.9 2.2 23.1 28000 0.1 -0.1 0.1 ... ... 5032
5 ... ... 19.9 2.2 22.1 28100 0.1 -0.1 0.1 ... ... 329
0 ... ... 18.9 2.2 21.1 28200 0.1 -0.1 0.1 ... ... 219
0 ... ... 17.9 2.2 20.1 28300 0.1 -0.1 0.1 ... ... 230
0 ... ... 16.9 2.2 19.1 28400 0.1 -0.1 0.1 ... ... 270
456 ... ... 15.9 2.2 18.1 28500 0.1 -0.1 0.2 ... ... 2160
10 ... ... 15 2.2 17.1 28600 0.1 -0.1 0.2 0.1 0.1 696
0 ... ... 14 2.1 16.1 28700 0.1 -0.1 0.2 0.2 0.2 925
0 ... ... 13 2.1 15.1 28800 0.1 -0.2 0.3 ... ... 883
7 ... ... 12.1 2.1 14.2 28900 0.2 -0.2 0.3 ... ... 331
597 ... ... 11.2 2.1 13.2 29000 0.2 -0.2 0.4 ... ... 6242
3 ... ... 10.3 2 12.3 29100 0.3 -0.2 0.5 0.6 0.6 352
71 ... ... 9.4 1.9 11.3 29200 0.3 -0.3 0.6 0.8 0.6 710
60 ... ... 8.6 1.9 10.4 29300 0.4 -0.4 0.8 1 0.7 486
349 ... ... 7.8 1.8 9.6 29400 0.6 -0.4 1 1.1 1 435
2128 ... ... 7 1.7 8.7 29500 0.7 -0.5 1.2 1.5 1 3572
189 ... ... 6.3 1.6 7.9 29600 0.9 -0.6 1.5 1.8 1.5 915
97 ... ... 5.7 1.5 7.2 29700 1.2 -0.7 1.9 1 1 274
63 4 4 5.1 1.4 6.4 29800 1.4 -0.9 2.3 1.2 1.2 75
123 ... ... 4.5 1.3 5.8 29900 1.8 -1 2.7 ... ... 167
5789 5.9 2.9 4 1.1 5.1 30000 2.1 -1.1 3.2 4 1.9 6570
48 ... ... 3.6 1 4.6 30100 2.6 -1.2 3.8 ... ... 68
156 ... ... 3.2 0.9 4.1 30200 3.1 -1.3 4.4 ... ... 43
823 3.4 2.3 2.8 0.8 3.6 30300 3.6 -1.4 5 3.3 3.3 20
60 2.3 2.3 2.5 0.7 3.2 30400 4.2 -1.6 5.7 ... ... 66
4111 3.4 1.4 2.2 0.6 2.8 30500 4.8 -1.6 6.4 ... ... 2218
337 ... ... 2 0.6 2.5 30600 5.5 -1.7 7.2 ... ... 10
181 1.5 1.2 1.8 0.5 2.2 30700 6.2 -1.8 8 ... ... 0
318 2.2 1 1.6 0.4 2 30800 7 -1.8 8.8 ... ... 3
39 1.8 1.8 1.4 0.4 1.8 30900 7.8 -1.8 9.6 ... ... 10
6323 1.8 0.9 1.2 0.4 1.6 31000 8.6 -1.9 10.4 ... ... 2075
150 ... ... 1.1 0.3 1.4 31100 9.4 -1.9 11.3 ... ... 0
623 1 1 1 0.3 1.2 31200 10.2 -1.9 12.1 ... ... 0
106 ... ... 0.9 0.3 1.1 31300 11.1 -1.9 13 ... ... 0
75 0.8 0.6 0.8 0.3 1 31400 12 -2 14 ... ... 0
3879 0.8 0.5 0.7 0.3 0.9 31500 12.9 -2 14.9 ... ... 1330
22 ... ... 0.6 0.2 0.8 31600 13.8 -2 15.8 ... ... 0
28 0.9 0.8 0.6 0.2 0.8 31700 14.7 -2 16.7 ... ... 0
12 ... ... 0.5 0.2 0.7 31800 15.7 -2 17.7 ... ... 0
61 0.7 0.4 0.5 0.2 0.6 31900 16.6 -2 18.6 ... ... 0
3893 ... ... 0.4 0.2 0.6 32000 17.6 -2.1 19.6 17.5 17.5 1534
1708 0.3 0.3 0.3 0.2 0.4 32500 22.4 -2.1 24.5 ... ... 664
4083 0.2 0.2 0.2 0.1 0.3 33000 27.3 -2.1 29.4 ... ... 411
1290 0.2 0.2 0.2 0.1 0.2 33500 32.2 -2.1 34.3 ... ... 182
1562 ... ... 0.1 0.1 0.2 34000 37.2 -2.2 39.3 ... ... 30
1157 ... ... 0.1 0.1 0.2 34500 42.1 -2.2 44.3 ... ... 25
2144 ... ... 0.1 0 0.1 35000 47.1 -2.2 49.3 ... ... 314
810 ... ... 0.1 0 0.1 35500 52.1 -2.2 54.3 ... ... 14
1656 ... ... 0.1 0.1 0.1 36000 57.1 -2.2 59.3 ... ... 50
674 ... ... 0.1 0 0.1 36500 62 -2.2 64.2 ... ... 2
495 ... ... 0.1 0 0.1 37000 67 -2.2 69.2 ... ... 3
92 ... ... 0.1 0 0.1 37500 72 -2.2 74.2 ... ... 0
411 ... ... 0.1 0 0.1 38000 77 -2.2 79.2 ... ... 0
113 ... ... 0.1 0 0.1 38500 82 -2.2 84.2 ... ... 0
228 ... ... 0.1 0 0.1 39000 87 -2.2 89.2 86.7 86.7 224
88 ... ... 0.1 0 0.1 39500 92 -2.2 94.2 ... ... 0
461 ... ... 0.1 0 0.1 40000 97 -2.2 99.2 ... ... 0
0 ... ... 0.1 0 0.1 40500 102 -2.2 104.2 ... ... 0
1571 ... ... 0.1 0 0.1 41000 107 -2.2 109.2 ... ... 1
0 ... ... 0.1 0 0.1 41500 112 -2.2 114.2 ... ... 0
313 ... ... 0.1 0 0.1 42000 117 -2.2 119.2 ... ... 0
0 ... ... 0.1 0 0.1 42500 122 -2.2 124.2 ... ... 0
194 ... ... 0.1 0 0.1 43000 127 -2.2 129.2 ... ... 0
0 ... ... 0.1 0 0.1 43500 132 -2.2 134.2 ... ... 0
329 ... ... 0.1 0 0.1 44000 137 -2.2 139.2 ... ... 0
0 ... ... 0.1 0 0.1 44500 142 -2.2 144.2 ... ... 0
189 ... ... 0.1 0 0.1 45000 147 -2.2 149.2 ... ... 0
0 ... ... 0.1 0 0.1 45500 152 -2.2 154.2 ... ... 0
0 ... ... 0.1 0 0.1 46000 157 -2.2 159.2 ... ... 0
0 ... ... 0.1 0 0.1 47000 167 -2.2 169.2 ... ... 0
65 ... ... 0.1 0 0.1 48000 177 -2.2 179.2 ... ... 0
27 ... ... 0.1 0 0.1 49000 187 -2.2 189.2 ... ... 0
0 ... ... 0.1 0 0.1 50000 197 -2.2 199.2 ... ... 0
0 ... ... 0.1 0 0.1 51000 207 -2.2 209.2 ... ... 0
0 ... ... 0.1 0 0.1 52000 217 -2.2 219.2 ... ... 0
0 ... ... 0.1 0 0.1 53000 227 -2.2 229.2 ... ... 0
0 ... ... 0.1 0 0.1 54000 237 -2.2 239.2 ... ... 0
0 ... ... 0.1 0 0.1 55000 247 -2.2 249.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 257 -2.2 259.2 ... ... 0
0 ... ... 0.1 0 0.1 57000 267 -2.2 269.2 ... ... 0
0 ... ... 0.1 0 0.1 58000 277 -2.2 279.2 ... ... 0
0 ... ... 0.1 0 0.1 59000 287 -2.2 289.2 ... ... 0
0 ... ... 0.1 0 0.1 60000 297 -2.2 299.2 ... ... 0
0 ... ... 0.1 0 0.1 61000 307 -2.2 309.2 ... ... 0
0 ... ... 0.1 0 0.1 62000 317 -2.2 319.2 ... ... 0
0 ... ... 0.1 0 0.1 63000 327 -2.2 329.2 ... ... 0
0 ... ... 0.1 0 0.1 64000 337 -2.2 339.2 ... ... 0
0 ... ... 0.1 0 0.1 65000 347 -2.2 349.2 ... ... 0
0 ... ... 0.1 0 0.1 66000 357 -2.2 359.2 ... ... 0
0 ... ... 0.1 0 0.1 67000 367 -2.2 369.2 ... ... 0
0 ... ... 0.1 0 0.1 68000 377 -2.2 379.2 ... ... 0
0 ... ... 0.1 0 0.1 69000 387 -2.2 389.2 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.