DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 296
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 ... ... 227.8 -1.8 226 7000 0.1 0 0.1 ... ... 0
0 ... ... 217.8 -1.8 216 8000 0.1 0 0.1 ... ... 0
0 ... ... 207.8 -1.8 206 9000 0.1 0 0.1 ... ... 0
0 ... ... 197.8 -1.8 196 10000 0.1 0 0.1 ... ... 0
0 ... ... 187.8 -1.8 186 11000 0.1 0 0.1 ... ... 0
0 ... ... 177.8 -1.8 176 12000 0.1 0 0.1 ... ... 0
0 ... ... 167.8 -1.8 166 13000 0.1 0 0.1 ... ... 0
0 ... ... 157.8 -1.8 156 14000 0.1 0 0.1 ... ... 0
0 ... ... 152.8 -1.8 151 14500 0.1 0 0.1 ... ... 0
0 ... ... 147.8 -1.8 146 15000 0.1 0 0.1 ... ... 0
0 ... ... 142.8 -1.8 141 15500 0.1 0 0.1 ... ... 0
0 ... ... 137.8 -1.8 136 16000 0.1 0 0.1 ... ... 0
0 ... ... 132.8 -1.8 131 16500 0.1 0 0.1 ... ... 0
0 ... ... 127.8 -1.8 126 17000 0.1 0 0.1 ... ... 0
0 ... ... 122.8 -1.8 121 17500 0.1 0 0.1 ... ... 0
0 ... ... 117.8 -1.8 116 18000 0.1 0 0.1 ... ... 22
0 ... ... 112.8 -1.8 111 18500 0.1 0 0.1 ... ... 0
0 ... ... 107.8 -1.8 106 19000 0.1 0 0.1 ... ... 0
0 ... ... 102.8 -1.8 101 19500 0.1 0 0.1 ... ... 0
0 ... ... 97.8 -1.8 96 20000 0.1 0 0.1 ... ... 0
0 ... ... 92.8 -1.8 91 20500 0.1 0 0.1 ... ... 0
0 ... ... 87.8 -1.8 86 21000 0.1 0 0.1 ... ... 51
0 ... ... 82.8 -1.8 81 21500 0.1 0 0.1 ... ... 0
0 ... ... 77.8 -1.8 76 22000 0.1 0 0.1 ... ... 0
0 ... ... 72.8 -1.8 71 22500 0.1 0 0.1 ... ... 0
0 ... ... 67.8 -1.8 66 23000 0.1 0 0.1 ... ... 42
0 ... ... 62.8 -1.8 61 23500 0.1 0 0.1 ... ... 205
0 ... ... 57.8 -1.8 56 24000 0.1 0 0.1 ... ... 547
0 ... ... 52.8 -1.8 51 24500 0.1 0 0.1 ... ... 543
0 ... ... 47.8 -1.8 46 25000 0.1 0 0.1 ... ... 170
2 ... ... 42.8 -1.8 41 25500 0.1 0 0.1 ... ... 1063
2 ... ... 37.9 -1.8 36.1 26000 0.1 -0.1 0.1 ... ... 798
0 ... ... 32.9 -1.8 31.1 26500 0.1 0 0.1 ... ... 860
0 ... ... 27.9 -1.8 26.1 27000 0.2 0 0.2 ... ... 3987
17 ... ... 23 -1.8 21.2 27500 0.3 0.1 0.2 0.2 0.2 1347
18 ... ... 18.2 -1.7 16.5 28000 0.5 0.1 0.4 0.5 0.3 4853
0 ... ... 17.2 -1.7 15.5 28100 0.6 0.1 0.5 ... ... 145
0 ... ... 16.3 -1.7 14.6 28200 0.7 0.2 0.5 0.5 0.4 33
0 ... ... 15.4 -1.6 13.8 28300 0.8 0.2 0.6 0.5 0.5 21
0 ... ... 14.5 -1.6 12.9 28400 0.9 0.2 0.7 0.8 0.6 41
457 ... ... 13.6 -1.6 12.1 28500 1.1 0.3 0.8 1.1 0.9 2938
0 ... ... 12.7 -1.5 11.3 28600 1.3 0.3 1 1 0.7 146
0 ... ... 11.9 -1.4 10.5 28700 1.5 0.4 1.1 1.2 0.8 170
0 ... ... 11.1 -1.4 9.8 28800 1.8 0.5 1.3 1.8 1 186
0 ... ... 10.3 -1.3 9.1 28900 2.1 0.6 1.5 1.2 1.1 282
623 8.5 8.5 9.6 -1.2 8.4 29000 2.4 0.6 1.8 2.2 1.3 8297
0 7.9 7.9 8.9 -1.2 7.7 29100 2.8 0.7 2.1 2.8 1.5 216
6 7.2 7.2 8.2 -1.1 7.1 29200 3.2 0.8 2.4 3.3 1.8 374
0 ... ... 7.6 -1 6.6 29300 3.6 0.8 2.8 2.9 2.1 427
100 ... ... 7 -0.9 6.1 29400 4.1 0.9 3.2 3.5 2.6 226
2473 5.7 5.6 6.4 -0.8 5.6 29500 4.6 1 3.6 4.6 2.8 3287
107 ... ... 5.9 -0.8 5.1 29600 5.1 1.1 4.1 4.5 3.4 52
3 4.9 4.9 5.4 -0.7 4.7 29700 5.7 1.2 4.6 5.1 3.8 3
33 4.9 4.9 4.9 -0.6 4.3 29800 6.3 1.2 5.1 5.4 5.4 15
14 ... ... 4.5 -0.6 4 29900 7 1.3 5.7 ... ... 3
10793 5.4 3.3 4.2 -0.5 3.7 30000 7.6 1.3 6.4 7.5 5 5471
15 3.4 3.3 3.8 -0.5 3.4 30100 8.3 1.3 7 ... ... 0
10 2.9 2.9 3.5 -0.5 3.1 30200 9.1 1.4 7.7 ... ... 0
24 2.9 2.6 3.2 -0.4 2.8 30300 9.8 1.4 8.4 ... ... 0
4 2.6 2.6 3 -0.4 2.6 30400 10.6 1.4 9.2 ... ... 0
4062 3.8 2.3 2.7 -0.4 2.4 30500 11.4 1.5 9.9 11.2 10.8 1157
350 ... ... 2.5 -0.4 2.2 30600 12.2 1.5 10.7 ... ... 0
3 ... ... 2.3 -0.4 2 30700 13 1.5 11.5 ... ... 0
7 1.8 1.8 2.1 -0.3 1.8 30800 13.8 1.5 12.3 ... ... 0
1 ... ... 2 -0.3 1.7 30900 14.6 1.5 13.1 ... ... 0
4795 2.3 1.4 1.8 -0.3 1.5 31000 15.5 1.5 14 15.3 15.3 2176
60 ... ... 1.7 -0.3 1.4 31100 16.4 1.5 14.9 ... ... 0
12 ... ... 1.6 -0.3 1.3 31200 17.2 1.5 15.7 ... ... 0
3 1.2 1.2 1.5 -0.3 1.2 31300 18.1 1.5 16.6 ... ... 0
20 1.8 1.7 1.3 -0.3 1.1 31400 19.1 1.6 17.5 ... ... 0
8040 1.6 1 1.2 -0.2 1 31500 20 1.6 18.4 17 17 1293
3320 1.2 0.7 0.9 -0.2 0.7 32000 24.7 1.6 23.1 24.5 24.5 1586
1665 0.6 0.6 0.7 -0.2 0.6 32500 29.5 1.7 27.9 ... ... 754
4478 ... ... 0.6 -0.1 0.5 33000 34.4 1.7 32.7 ... ... 366
1294 0.5 0.5 0.5 -0.1 0.4 33500 39.3 1.7 37.6 ... ... 182
1927 ... ... 0.4 -0.1 0.4 34000 44.3 1.7 42.6 ... ... 30
1155 ... ... 0.4 -0.1 0.3 34500 49.3 1.8 47.5 ... ... 25
2126 ... ... 0.4 -0.1 0.3 35000 54.2 1.8 52.5 ... ... 319
680 ... ... 0.3 -0.1 0.3 35500 59.2 1.7 57.5 ... ... 14
1592 0.2 0.2 0.3 -0.1 0.2 36000 64.2 1.8 62.4 ... ... 50
315 ... ... 0.3 -0.1 0.2 36500 69.1 1.7 67.4 ... ... 2
474 0.2 0.2 0.3 -0.1 0.2 37000 74.1 1.8 72.4 ... ... 3
52 0.2 0.2 0.3 -0.1 0.2 37500 79.1 1.7 77.4 ... ... 0
411 ... ... 0.2 -0.1 0.2 38000 84.1 1.8 82.3 ... ... 0
99 0.1 0.1 0.2 -0.1 0.1 38500 89.1 1.8 87.3 ... ... 0
228 0.2 0.2 0.2 -0.1 0.1 39000 94.1 1.8 92.3 ... ... 224
63 ... ... 0.2 -0.1 0.1 39500 99 1.8 97.3 ... ... 0
440 ... ... 0.2 -0.1 0.1 40000 104 1.8 102.3 ... ... 0
0 ... ... 0.1 0 0.1 40500 109 1.8 107.3 ... ... 0
1571 ... ... 0.1 -0.1 0.1 41000 114 1.8 112.2 ... ... 1
0 ... ... 0.1 -0.1 0.1 41500 119 1.8 117.2 ... ... 0
288 ... ... 0.1 0 0.1 42000 124 1.8 122.2 ... ... 0
0 ... ... 0.1 0 0.1 42500 129 1.8 127.2 ... ... 0
144 ... ... 0.1 0 0.1 43000 134 1.8 132.2 ... ... 0
0 ... ... 0.1 0 0.1 43500 139 1.8 137.2 ... ... 0
329 ... ... 0.1 0 0.1 44000 144 1.8 142.2 ... ... 0
0 ... ... 0.1 0 0.1 44500 149 1.8 147.2 ... ... 0
189 ... ... 0.1 0 0.1 45000 154 1.8 152.2 ... ... 0
0 ... ... 0.1 0 0.1 46000 164 1.8 162.2 ... ... 0
0 ... ... 0.1 0 0.1 47000 174 1.8 172.2 ... ... 0
65 ... ... 0.1 0 0.1 48000 184 1.8 182.2 ... ... 0
27 ... ... 0.1 0 0.1 49000 194 1.8 192.2 ... ... 0
0 ... ... 0.1 0 0.1 50000 204 1.8 202.2 ... ... 0
0 ... ... 0.1 0 0.1 51000 214 1.8 212.2 ... ... 0
0 ... ... 0.1 0 0.1 52000 224 1.8 222.2 ... ... 0
0 ... ... 0.1 0 0.1 53000 234 1.8 232.2 ... ... 0
0 ... ... 0.1 0 0.1 54000 244 1.8 242.2 ... ... 0
0 ... ... 0.1 0 0.1 55000 254 1.8 252.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 264 1.8 262.2 ... ... 0
0 ... ... 0.1 0 0.1 57000 274 1.8 272.2 ... ... 0
0 ... ... 0.1 0 0.1 58000 284 1.8 282.2 ... ... 0
0 ... ... 0.1 0 0.1 59000 294 1.8 292.2 ... ... 0
0 ... ... 0.1 0 0.1 60000 304 1.8 302.2 ... ... 0
0 ... ... 0.1 0 0.1 61000 314 1.8 312.2 ... ... 0
0 ... ... 0.1 0 0.1 62000 324 1.8 322.2 ... ... 0
0 ... ... 0.1 0 0.1 63000 334 1.8 332.2 ... ... 0
0 ... ... 0.1 0 0.1 64000 344 1.8 342.2 ... ... 0
0 ... ... 0.1 0 0.1 65000 354 1.8 352.2 ... ... 0
0 ... ... 0.1 0 0.1 66000 364 1.8 362.2 ... ... 0
0 ... ... 0.1 0 0.1 67000 374 1.8 372.2 ... ... 0
0 ... ... 0.1 0 0.1 68000 384 1.8 382.2 ... ... 0
0 ... ... 0.1 0 0.1 69000 394 1.8 392.2 ... ... 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.