DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 304.8
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 ... ... 234 0.9 234.9 7000 0.1 0 0.1 ... ... 0
0 ... ... 224 0.9 224.9 8000 0.1 0 0.1 ... ... 0
0 ... ... 214 0.9 214.9 9000 0.1 0 0.1 ... ... 0
0 ... ... 204 0.9 204.9 10000 0.1 0 0.1 ... ... 0
0 ... ... 194 0.9 194.9 11000 0.1 0 0.1 ... ... 0
0 ... ... 184 0.9 184.9 12000 0.1 0 0.1 ... ... 0
0 ... ... 174 0.9 174.9 13000 0.1 0 0.1 ... ... 0
0 ... ... 164 0.9 164.9 14000 0.1 0 0.1 ... ... 0
0 ... ... 159 0.9 159.9 14500 0.1 0 0.1 ... ... 0
0 ... ... 154 0.9 154.9 15000 0.1 0 0.1 ... ... 0
0 ... ... 149 0.9 149.9 15500 0.1 0 0.1 ... ... 0
0 ... ... 144 0.9 144.9 16000 0.1 0 0.1 ... ... 0
0 ... ... 139 0.9 139.9 16500 0.1 0 0.1 ... ... 0
0 ... ... 134 0.9 134.9 17000 0.1 0 0.1 ... ... 0
0 ... ... 129 0.9 129.9 17500 0.1 0 0.1 ... ... 0
0 ... ... 124 0.9 124.9 18000 0.1 0 0.1 ... ... 22
0 ... ... 119 0.9 119.9 18500 0.1 0 0.1 ... ... 0
0 ... ... 114 0.9 114.9 19000 0.1 0 0.1 ... ... 0
0 ... ... 109 0.9 109.9 19500 0.1 0 0.1 ... ... 0
0 ... ... 104 0.9 104.9 20000 0.1 0 0.1 ... ... 0
0 ... ... 99 0.9 99.9 20500 0.1 0 0.1 ... ... 0
0 ... ... 94 0.9 94.9 21000 0.1 0 0.1 ... ... 51
0 ... ... 89 0.9 89.9 21500 0.1 0 0.1 ... ... 0
0 ... ... 84 0.9 84.9 22000 0.1 0 0.1 ... ... 0
0 ... ... 79 0.9 79.9 22500 0.1 0 0.1 ... ... 0
0 ... ... 74 0.9 74.9 23000 0.1 0 0.1 ... ... 42
0 ... ... 69 0.9 69.9 23500 0.1 0 0.1 ... ... 205
0 ... ... 64 0.9 64.9 24000 0.1 0 0.1 ... ... 547
0 ... ... 59 0.9 59.9 24500 0.1 0 0.1 ... ... 543
0 ... ... 54 0.9 54.9 25000 0.1 0 0.1 ... ... 170
0 ... ... 49 0.9 49.9 25500 0.1 0 0.1 ... ... 1063
0 ... ... 44 0.9 44.9 26000 0.1 0 0.1 ... ... 795
0 ... ... 39 0.9 39.9 26500 0.1 0 0.1 ... ... 860
0 ... ... 34 0.9 34.9 27000 0.1 0 0.1 ... ... 3965
17 ... ... 29 0.9 29.9 27500 0.1 0 0.1 ... ... 1078
2 ... ... 26 0.9 26.9 27800 0.1 0 0.1 ... ... 10
0 ... ... 25 0.9 25.9 27900 0.1 0 0.1 ... ... 31
6 ... ... 24 0.9 24.9 28000 0.1 0 0.1 ... ... 5031
5 ... ... 23 0.9 23.9 28100 0.1 0 0.1 ... ... 329
2 ... ... 22 0.9 22.9 28200 0.1 0 0.1 ... ... 219
2 ... ... 21 0.9 21.9 28300 0.1 0 0.1 ... ... 230
2 ... ... 20 0.9 20.9 28400 0.1 0 0.1 ... ... 270
427 ... ... 19 0.9 19.9 28500 0.1 0 0.1 ... ... 2170
10 ... ... 18 0.9 18.9 28600 0.1 0 0.1 ... ... 702
0 17 17 17 0.9 17.9 28700 0.1 0 0.1 ... ... 934
0 ... ... 16 0.9 16.9 28800 0.1 0 0.1 ... ... 883
7 ... ... 15 0.9 15.9 28900 0.1 0 0.1 ... ... 331
567 ... ... 14 0.9 14.9 29000 0.1 0 0.1 ... ... 5930
3 ... ... 13 0.9 13.9 29100 0.1 0 0.1 ... ... 355
71 ... ... 12 0.9 12.9 29200 0.1 -0.1 0.1 ... ... 669
60 ... ... 11 0.9 11.9 29300 0.1 -0.1 0.1 ... ... 588
349 ... ... 10 0.9 10.9 29400 0.1 -0.1 0.1 ... ... 468
1778 8.9 8.9 9.1 0.8 9.9 29500 0.1 -0.1 0.2 0.1 0.1 3637
189 ... ... 8.1 0.8 8.9 29600 0.1 -0.2 0.2 ... ... 599
95 ... ... 7.2 0.7 7.9 29700 0.1 -0.2 0.3 ... ... 246
67 ... ... 6.3 0.6 6.9 29800 0.1 -0.3 0.4 ... ... 238
123 ... ... 5.5 0.5 5.9 29900 0.1 -0.5 0.6 0.2 0.2 157
4936 5 3.8 4.7 0.4 5 30000 0.2 -0.6 0.8 0.8 0.3 4628
48 ... ... 3.9 0.3 4.2 30100 0.4 -0.7 1 ... ... 88
146 ... ... 3.3 0.1 3.3 30200 0.5 -0.9 1.4 ... ... 72
528 ... ... 2.7 -0.1 2.6 30300 0.8 -1 1.8 ... ... 33
48 2 2 2.2 -0.2 2 30400 1.2 -1.1 2.3 1.6 1.6 101
4137 1.8 1.7 1.8 -0.4 1.4 30500 1.6 -1.3 2.9 2.8 1.6 3607
355 ... ... 1.4 -0.4 1 30600 2.2 -1.3 3.5 ... ... 38
404 1.1 1.1 1.1 -0.4 0.7 30700 2.9 -1.3 4.2 ... ... 140
372 ... ... 0.9 -0.4 0.5 30800 3.7 -1.3 5 ... ... 143
63 ... ... 0.8 -0.4 0.4 30900 4.6 -1.3 5.9 ... ... 11
5630 0.5 0.5 0.6 -0.4 0.3 31000 5.5 -1.3 6.7 6.5 6.4 2018
141 ... ... 0.5 -0.3 0.2 31100 6.4 -1.2 7.6 ... ... 150
433 ... ... 0.4 -0.3 0.2 31200 7.4 -1.2 8.5 ... ... 0
141 0.2 0.2 0.4 -0.3 0.1 31300 8.3 -1.2 9.5 ... ... 10
62 ... ... 0.3 -0.2 0.1 31400 9.3 -1.1 10.4 ... ... 0
4320 0.2 0.1 0.3 -0.2 0.1 31500 10.3 -1.1 11.4 ... ... 1330
106 0.2 0.2 0.2 -0.2 0.1 31600 11.3 -1.1 12.3 ... ... 4
527 ... ... 0.2 -0.1 0.1 31700 12.3 -1 13.3 ... ... 0
33 0.1 0.1 0.2 -0.1 0.1 31800 13.3 -1 14.3 ... ... 0
169 ... ... 0.2 -0.1 0.1 31900 14.3 -1 15.3 ... ... 0
4888 ... ... 0.1 -0.1 0.1 32000 15.3 -1 16.2 16.3 16.3 1599
0 ... ... 0.1 -0.1 0.1 32100 16.3 -1 17.2 ... ... 0
0 ... ... 0.1 -0.1 0.1 32200 17.3 -1 18.2 17.2 17.2 0
28 ... ... 0.1 -0.1 0.1 32300 18.3 -1 19.2 18 18 0
0 ... ... 0.1 0 0.1 32400 19.3 -0.9 20.2 ... ... 0
1629 0.1 0.1 0.1 0 0.1 32500 20.3 -0.9 21.2 19.9 19.8 714
3760 ... ... 0.1 0 0.1 33000 25.3 -0.9 26.2 24.8 24.8 409
1370 ... ... 0.1 0 0.1 33500 30.3 -0.9 31.2 ... ... 182
1563 ... ... 0.1 0 0.1 34000 35.3 -0.9 36.2 36.2 36.2 30
1145 ... ... 0.1 0 0.1 34500 40.3 -0.9 41.2 ... ... 23
2101 ... ... 0.1 0 0.1 35000 45.3 -0.9 46.2 ... ... 257
810 ... ... 0.1 0 0.1 35500 50.3 -0.9 51.2 ... ... 0
1474 ... ... 0.1 0 0.1 36000 55.3 -0.9 56.2 ... ... 26
655 ... ... 0.1 0 0.1 36500 60.3 -0.9 61.2 ... ... 0
543 ... ... 0.1 0 0.1 37000 65.3 -0.9 66.2 ... ... 0
92 ... ... 0.1 0 0.1 37500 70.3 -0.9 71.2 ... ... 0
461 ... ... 0.1 0 0.1 38000 75.3 -0.9 76.2 ... ... 0
113 ... ... 0.1 0 0.1 38500 80.3 -0.9 81.2 ... ... 0
228 ... ... 0.1 0 0.1 39000 85.3 -0.9 86.2 ... ... 894
88 ... ... 0.1 0 0.1 39500 90.3 -0.9 91.2 ... ... 0
461 ... ... 0.1 0 0.1 40000 95.3 -0.9 96.2 ... ... 0
0 ... ... 0.1 0 0.1 40500 100.3 -0.9 101.2 ... ... 0
1571 ... ... 0.1 0 0.1 41000 105.3 -0.9 106.2 ... ... 1
0 ... ... 0.1 0 0.1 41500 110.3 -0.9 111.2 ... ... 0
313 ... ... 0.1 0 0.1 42000 115.3 -0.9 116.2 ... ... 0
0 ... ... 0.1 0 0.1 42500 120.3 -0.9 121.2 ... ... 0
194 ... ... 0.1 0 0.1 43000 125.3 -0.9 126.2 ... ... 0
0 ... ... 0.1 0 0.1 43500 130.3 -0.9 131.2 ... ... 0
329 ... ... 0.1 0 0.1 44000 135.3 -0.9 136.2 ... ... 0
0 ... ... 0.1 0 0.1 44500 140.3 -0.9 141.2 ... ... 0
189 ... ... 0.1 0 0.1 45000 145.3 -0.9 146.2 ... ... 0
0 ... ... 0.1 0 0.1 45500 150.3 -0.9 151.2 ... ... 0
0 ... ... 0.1 0 0.1 46000 155.3 -0.9 156.2 ... ... 0
0 ... ... 0.1 0 0.1 46500 160.3 -0.9 161.2 ... ... 0
0 ... ... 0.1 0 0.1 47000 165.3 -0.9 166.2 ... ... 0
65 ... ... 0.1 0 0.1 48000 175.3 -0.9 176.2 ... ... 0
27 ... ... 0.1 0 0.1 49000 185.3 -0.9 186.2 ... ... 0
0 ... ... 0.1 0 0.1 50000 195.3 -0.9 196.2 ... ... 0
0 ... ... 0.1 0 0.1 51000 205.3 -0.9 206.2 ... ... 0
0 ... ... 0.1 0 0.1 52000 215.3 -0.9 216.2 ... ... 0
0 ... ... 0.1 0 0.1 53000 225.3 -0.9 226.2 ... ... 0
0 ... ... 0.1 0 0.1 54000 235.3 -0.9 236.2 ... ... 0
0 ... ... 0.1 0 0.1 55000 245.3 -0.9 246.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 255.3 -0.9 256.2 ... ... 0
0 ... ... 0.1 0 0.1 57000 265.3 -0.9 266.2 ... ... 0
0 ... ... 0.1 0 0.1 58000 275.3 -0.9 276.2 ... ... 0
0 ... ... 0.1 0 0.1 59000 285.3 -0.9 286.2 ... ... 0
0 ... ... 0.1 0 0.1 60000 295.3 -0.9 296.2 ... ... 0
0 ... ... 0.1 0 0.1 61000 305.3 -0.9 306.2 ... ... 0
0 ... ... 0.1 0 0.1 62000 315.3 -0.9 316.2 ... ... 0
0 ... ... 0.1 0 0.1 63000 325.3 -0.9 326.2 ... ... 0
0 ... ... 0.1 0 0.1 64000 335.3 -0.9 336.2 ... ... 0
0 ... ... 0.1 0 0.1 65000 345.3 -0.9 346.2 ... ... 0
0 ... ... 0.1 0 0.1 66000 355.3 -0.9 356.2 ... ... 0
0 ... ... 0.1 0 0.1 67000 365.3 -0.9 366.2 ... ... 0
0 ... ... 0.1 0 0.1 68000 375.3 -0.9 376.2 ... ... 0
0 ... ... 0.1 0 0.1 69000 385.3 -0.9 386.2 ... ... 0
0 ... ... 0.1 0 0.1 70000 395.3 -0.9 396.2 ... ... 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.