DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 55.82
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 36.22 -0.40 35.82 20000 0.01 0 0.01 ... ... 0
0 ... ... 35.72 -0.40 35.32 20500 0.01 0 0.01 ... ... 0
0 ... ... 35.22 -0.40 34.82 21000 0.01 0 0.01 ... ... 0
0 ... ... 34.72 -0.40 34.32 21500 0.01 0 0.01 ... ... 0
0 ... ... 34.22 -0.40 33.82 22000 0.01 0 0.01 ... ... 0
0 ... ... 33.72 -0.40 33.32 22500 0.01 0 0.01 ... ... 0
0 ... ... 33.22 -0.40 32.82 23000 0.01 0 0.01 ... ... 0
0 ... ... 32.72 -0.40 32.32 23500 0.01 0 0.01 ... ... 0
0 ... ... 32.22 -0.40 31.82 24000 0.01 0 0.01 ... ... 0
0 ... ... 31.72 -0.40 31.32 24500 0.01 0 0.01 ... ... 0
0 ... ... 31.22 -0.40 30.82 25000 0.01 0 0.01 ... ... 10
0 ... ... 30.72 -0.40 30.32 25500 0.01 0 0.01 ... ... 0
0 ... ... 30.22 -0.40 29.82 26000 0.01 0 0.01 ... ... 0
0 ... ... 29.72 -0.40 29.32 26500 0.01 0 0.01 ... ... 0
0 ... ... 29.22 -0.40 28.82 27000 0.01 0 0.01 ... ... 0
0 ... ... 28.72 -0.40 28.32 27500 0.01 0 0.01 ... ... 0
0 ... ... 28.22 -0.40 27.82 28000 0.01 0 0.01 ... ... 68
0 ... ... 27.72 -0.40 27.32 28500 0.01 0 0.01 ... ... 0
0 ... ... 27.22 -0.40 26.82 29000 0.01 0 0.01 ... ... 0
0 ... ... 26.72 -0.40 26.32 29500 0.01 0 0.01 ... ... 0
80 ... ... 26.22 -0.40 25.82 30000 0.01 0 0.01 ... ... 10
0 ... ... 25.72 -0.40 25.32 30500 0.01 0 0.01 ... ... 350
0 ... ... 25.22 -0.40 24.82 31000 0.01 0 0.01 ... ... 6
0 ... ... 24.72 -0.40 24.32 31500 0.01 0 0.01 ... ... 0
0 ... ... 24.22 -0.40 23.82 32000 0.01 0 0.01 ... ... 2
0 ... ... 23.72 -0.40 23.32 32500 0.01 0 0.01 ... ... 0
0 ... ... 23.22 -0.40 22.82 33000 0.01 0 0.01 ... ... 0
0 ... ... 22.72 -0.40 22.32 33500 0.01 0 0.01 ... ... 0
0 ... ... 22.22 -0.40 21.82 34000 0.01 0 0.01 ... ... 9
0 ... ... 21.72 -0.40 21.32 34500 0.01 0 0.01 ... ... 0
0 ... ... 21.22 -0.40 20.82 35000 0.01 0 0.01 ... ... 70
0 ... ... 20.72 -0.40 20.32 35500 0.01 0 0.01 ... ... 42
0 ... ... 20.22 -0.40 19.82 36000 0.01 0 0.01 ... ... 135
0 ... ... 19.72 -0.40 19.32 36500 0.01 0 0.01 ... ... 72
0 ... ... 19.22 -0.40 18.82 37000 0.01 0 0.01 ... ... 50
0 ... ... 18.72 -0.40 18.32 37500 0.01 0 0.01 ... ... 34
0 ... ... 18.22 -0.40 17.82 38000 0.01 0 0.01 ... ... 141
0 ... ... 17.72 -0.40 17.32 38500 0.01 0 0.01 ... ... 96
0 ... ... 17.22 -0.40 16.82 39000 0.01 0 0.01 ... ... 311
0 ... ... 16.72 -0.40 16.32 39500 0.01 0 0.01 ... ... 297
0 ... ... 16.22 -0.40 15.82 40000 0.01 0 0.01 ... ... 1870
0 ... ... 15.72 -0.40 15.32 40500 0.01 0 0.01 ... ... 284
0 ... ... 15.22 -0.40 14.82 41000 0.01 0 0.01 0.01 0.01 590
0 ... ... 14.72 -0.40 14.32 41500 0.01 0 0.01 ... ... 349
4 ... ... 14.22 -0.40 13.82 42000 0.01 0 0.01 ... ... 473
4 ... ... 13.72 -0.40 13.32 42500 0.01 0 0.01 ... ... 140
1003 ... ... 13.22 -0.40 12.82 43000 0.01 0 0.01 ... ... 923
14 ... ... 12.72 -0.40 12.32 43500 0.01 0 0.01 ... ... 78
200 ... ... 12.22 -0.40 11.82 44000 0.01 0 0.01 ... ... 1653
7 ... ... 11.72 -0.40 11.32 44500 0.01 0 0.01 ... ... 252
376 ... ... 11.22 -0.40 10.82 45000 0.01 0 0.01 ... ... 1538
17 ... ... 10.72 -0.40 10.32 45500 0.01 0 0.01 ... ... 800
135 ... ... 10.22 -0.40 9.82 46000 0.01 0 0.01 ... ... 1167
81 ... ... 9.72 -0.40 9.32 46500 0.01 0 0.01 ... ... 506
64 ... ... 9.22 -0.40 8.82 47000 0.01 0 0.01 ... ... 913
126 8.67 8.66 8.72 -0.40 8.32 47500 0.01 0 0.01 ... ... 880
722 ... ... 8.22 -0.40 7.82 48000 0.01 0 0.01 ... ... 1404
142 ... ... 7.72 -0.40 7.32 48500 0.01 0 0.01 ... ... 555
302 6.83 6.74 7.23 -0.41 6.82 49000 0.01 0 0.01 ... ... 1589
103 ... ... 6.73 -0.41 6.32 49500 0.01 -0.01 0.01 ... ... 1440
0 ... ... 6.48 -0.40 6.08 49750 0.01 -0.01 0.01 ... ... 0
888 6.85 6.18 6.23 -0.40 5.83 50000 0.01 0 0.01 ... ... 2652
0 ... ... 5.98 -0.41 5.58 50250 0.01 0 0.01 ... ... 76
282 ... ... 5.73 -0.40 5.33 50500 0.01 0 0.01 0.02 0.02 557
0 ... ... 5.48 -0.40 5.08 50750 0.02 0 0.02 ... ... 0
1413 ... ... 5.24 -0.40 4.84 51000 0.02 0 0.02 0.01 0.01 2639
6 ... ... 4.99 -0.40 4.59 51250 0.02 0 0.02 ... ... 665
175 ... ... 4.74 -0.40 4.34 51500 0.02 -0.01 0.03 ... ... 1129
1 ... ... 4.50 -0.40 4.10 51750 0.03 -0.01 0.03 ... ... 123
2249 4.81 4.62 4.25 -0.40 3.85 52000 0.03 -0.01 0.04 0.03 0.03 2228
17 ... ... 4.01 -0.40 3.61 52250 0.04 -0.01 0.04 ... ... 307
775 3.52 3.52 3.77 -0.41 3.36 52500 0.04 -0.01 0.05 ... ... 420
9 ... ... 3.52 -0.40 3.12 52750 0.05 -0.01 0.06 ... ... 9
992 ... ... 3.29 -0.41 2.88 53000 0.06 -0.01 0.07 ... ... 1065
15 ... ... 3.05 -0.41 2.65 53250 0.08 -0.01 0.08 ... ... 94
1284 2.96 2.96 2.82 -0.41 2.41 53500 0.10 -0.01 0.10 0.05 0.05 566
0 ... ... 2.59 -0.41 2.19 53750 0.12 0 0.12 ... ... 10
1525 2.90 2.90 2.37 -0.40 1.97 54000 0.15 0 0.15 0.14 0.07 922
55 1.78 1.78 2.16 -0.40 1.76 54250 0.19 0.01 0.19 ... ... 15
430 ... ... 1.95 -0.39 1.57 54500 0.25 0.02 0.23 0.20 0.19 374
311 1.59 1.59 1.76 -0.38 1.38 54750 0.31 0.03 0.29 ... ... 0
4145 2.11 1.63 1.57 -0.37 1.21 55000 0.39 0.04 0.35 0.39 0.15 395
59 1.02 1.02 1.40 -0.35 1.05 55250 0.48 0.05 0.43 ... ... 0
801 1.13 1.13 1.23 -0.33 0.90 55500 0.58 0.07 0.52 0.30 0.30 67
136 ... ... 1.08 -0.31 0.77 55750 0.70 0.09 0.61 0.57 0.36 110
1921 0.80 0.80 0.94 -0.29 0.66 56000 0.84 0.12 0.72 0.55 0.39 102
114 ... ... 0.82 -0.27 0.55 56250 0.98 0.14 0.85 ... ... 0
1103 1.01 0.58 0.70 -0.24 0.46 56500 1.14 0.16 0.98 0.55 0.54 0
806 0.51 0.51 0.60 -0.22 0.39 56750 1.32 0.19 1.13 ... ... 0
2786 0.65 0.32 0.52 -0.20 0.32 57000 1.50 0.21 1.29 ... ... 0
2 ... ... 0.44 -0.17 0.27 57250 1.69 0.23 1.47 ... ... 0
1022 0.55 0.32 0.37 -0.16 0.22 57500 1.90 0.25 1.65 ... ... 0
8 ... ... 0.32 -0.14 0.18 57750 2.11 0.27 1.84 ... ... 0
1618 0.38 0.14 0.27 -0.12 0.15 58000 2.33 0.28 2.05 ... ... 0
0 ... ... ... ... 0.13 58250 2.55 ... ... ... ... 0
1213 0.27 0.27 0.19 -0.09 0.11 58500 2.78 0.31 2.47 ... ... 0
0 ... ... ... ... 0.09 58750 3.02 ... ... ... ... 0
500 ... ... 0.14 -0.07 0.08 59000 3.25 0.34 2.92 ... ... 0
421 ... ... 0.10 -0.05 0.06 59500 3.73 0.35 3.38 ... ... 0
5399 0.06 0.05 0.08 -0.04 0.04 60000 4.22 0.37 3.86 ... ... 0
401 ... ... 0.06 -0.03 0.04 60500 4.71 0.38 4.34 ... ... 0
332 ... ... 0.05 -0.02 0.03 61000 5.21 0.39 4.82 ... ... 0
307 ... ... 0.04 -0.02 0.02 61500 5.70 0.39 5.31 ... ... 0
1570 ... ... 0.03 -0.01 0.02 62000 6.20 0.39 5.81 ... ... 0
637 ... ... 0.03 -0.01 0.02 62500 6.70 0.40 6.30 ... ... 0
1230 ... ... 0.02 -0.01 0.02 63000 7.19 0.40 6.80 ... ... 0
666 ... ... 0.02 -0.01 0.02 63500 7.69 0.40 7.30 ... ... 0
1000 ... ... 0.02 0 0.02 64000 8.19 0.40 7.79 ... ... 0
111 ... ... 0.02 -0.01 0.01 64500 8.69 0.40 8.29 ... ... 0
1731 0.01 0.01 0.01 0 0.01 65000 9.19 0.40 8.79 ... ... 0
109 ... ... 0.01 0 0.01 65500 9.69 0.40 9.29 ... ... 0
397 ... ... 0.01 0 0.01 66000 10.19 0.40 9.79 ... ... 0
24 ... ... 0.01 -0.01 0.01 66500 10.69 0.40 10.29 ... ... 1
192 ... ... 0.01 -0.01 0.01 67000 11.18 0.40 10.79 ... ... 0
228 ... ... 0.01 -0.01 0.01 67500 11.68 0.40 11.29 ... ... 0
50 ... ... 0.01 0 0.01 68000 12.18 0.40 11.78 ... ... 0
37 ... ... 0.01 0 0.01 68500 12.68 0.40 12.28 ... ... 0
90 ... ... 0.01 0 0.01 69000 13.18 0.40 12.78 ... ... 0
24 ... ... 0.01 0 0.01 69500 13.68 0.40 13.28 ... ... 0
207 ... ... 0.01 0 0.01 70000 14.18 0.40 13.78 ... ... 0
60 ... ... 0.01 0 0.01 70500 14.68 0.40 14.28 ... ... 0
0 ... ... 0.01 0 0.01 71000 15.18 0.40 14.78 ... ... 0
63 ... ... 0.01 0 0.01 71500 15.68 0.40 15.28 ... ... 0
23 0.01 0.01 0.01 0 0.01 72000 16.18 0.40 15.78 ... ... 0
40 ... ... 0.01 0 0.01 72500 16.68 0.40 16.28 ... ... 0
30 ... ... 0.01 0 0.01 73000 17.18 0.40 16.78 ... ... 0
83 ... ... 0.01 0 0.01 73500 17.68 0.40 17.28 ... ... 0
2 ... ... 0.01 0 0.01 74000 18.18 0.40 17.78 ... ... 0
138 ... ... 0.01 0 0.01 74500 18.68 0.40 18.28 ... ... 0
48 ... ... 0.01 0 0.01 75000 19.18 0.40 18.78 ... ... 0
0 ... ... 0.01 0 0.01 75500 19.68 0.40 19.28 ... ... 0
0 ... ... 0.01 0 0.01 76000 20.18 0.40 19.78 ... ... 0
19 ... ... 0.01 0 0.01 76500 20.68 0.40 20.28 ... ... 0
0 ... ... 0.01 0 0.01 77000 21.18 0.40 20.78 ... ... 0
1 ... ... 0.01 0 0.01 77500 21.68 0.40 21.28 ... ... 0
61 ... ... 0.01 0 0.01 78000 22.18 0.40 21.78 ... ... 0
111 ... ... 0.01 0 0.01 78500 22.68 0.40 22.28 ... ... 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.