DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 53.51
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 ... ... 33.53 -0.52 33.01 20500 0.01 0 0.01 ... ... 0
0 ... ... 33.03 -0.52 32.51 21000 0.01 0 0.01 ... ... 0
0 ... ... 32.53 -0.52 32.01 21500 0.01 0 0.01 ... ... 0
0 ... ... 32.03 -0.52 31.51 22000 0.01 0 0.01 ... ... 0
0 ... ... 31.53 -0.52 31.01 22500 0.01 0 0.01 ... ... 0
0 ... ... 31.03 -0.52 30.51 23000 0.01 0 0.01 ... ... 0
0 ... ... 30.53 -0.52 30.01 23500 0.01 0 0.01 ... ... 0
0 ... ... 30.03 -0.52 29.51 24000 0.01 0 0.01 ... ... 0
0 ... ... 29.53 -0.52 29.01 24500 0.01 0 0.01 ... ... 0
0 ... ... 29.03 -0.52 28.51 25000 0.01 0 0.01 ... ... 2
0 ... ... 28.53 -0.52 28.01 25500 0.01 0 0.01 ... ... 0
0 ... ... 28.03 -0.52 27.51 26000 0.01 0 0.01 ... ... 0
0 ... ... 27.53 -0.52 27.01 26500 0.01 0 0.01 ... ... 0
0 ... ... 27.03 -0.52 26.51 27000 0.01 0 0.01 ... ... 0
0 ... ... 26.53 -0.52 26.01 27500 0.01 0 0.01 ... ... 0
0 ... ... 26.03 -0.52 25.51 28000 0.01 0 0.01 ... ... 0
0 ... ... 25.53 -0.52 25.01 28500 0.01 0 0.01 ... ... 0
0 ... ... 25.03 -0.52 24.51 29000 0.01 0 0.01 ... ... 0
0 ... ... 24.53 -0.52 24.01 29500 0.01 0 0.01 ... ... 0
0 ... ... 24.03 -0.52 23.51 30000 0.01 0 0.01 ... ... 10
0 ... ... 23.53 -0.52 23.01 30500 0.01 0 0.01 ... ... 0
0 ... ... 23.03 -0.52 22.51 31000 0.01 0 0.01 ... ... 0
0 ... ... 22.53 -0.52 22.01 31500 0.01 0 0.01 ... ... 0
0 ... ... 22.03 -0.52 21.51 32000 0.01 0 0.01 ... ... 0
0 ... ... 21.53 -0.52 21.01 32500 0.01 0 0.01 ... ... 0
0 ... ... 21.03 -0.52 20.51 33000 0.01 0 0.01 ... ... 0
0 ... ... 20.53 -0.52 20.01 33500 0.01 0 0.01 ... ... 0
0 ... ... 20.03 -0.52 19.51 34000 0.01 0 0.01 ... ... 0
0 ... ... 19.53 -0.52 19.01 34500 0.01 0 0.01 ... ... 0
0 ... ... 19.03 -0.52 18.51 35000 0.01 0 0.01 ... ... 0
0 ... ... 18.53 -0.52 18.01 35500 0.01 0 0.01 ... ... 51
0 ... ... 18.03 -0.52 17.51 36000 0.01 0 0.01 ... ... 35
0 ... ... 17.53 -0.52 17.01 36500 0.01 0 0.01 ... ... 4
0 ... ... 17.03 -0.52 16.51 37000 0.01 0 0.01 ... ... 12
0 ... ... 16.53 -0.52 16.01 37500 0.01 0 0.01 ... ... 5
0 ... ... 16.03 -0.52 15.51 38000 0.01 0 0.01 ... ... 11
0 ... ... 15.53 -0.52 15.01 38500 0.01 0 0.01 ... ... 5
0 ... ... 15.03 -0.52 14.51 39000 0.01 0 0.01 ... ... 1
0 ... ... 14.53 -0.52 14.01 39500 0.01 0 0.01 ... ... 0
0 ... ... 14.03 -0.52 13.51 40000 0.01 0 0.01 ... ... 151
0 ... ... 13.53 -0.52 13.01 40500 0.01 0 0.01 ... ... 21
0 ... ... 13.03 -0.52 12.51 41000 0.01 0 0.01 ... ... 81
0 ... ... 12.53 -0.52 12.01 41500 0.01 0 0.01 ... ... 120
0 ... ... 12.03 -0.52 11.51 42000 0.01 0 0.01 ... ... 890
0 ... ... 11.53 -0.52 11.01 42500 0.01 0 0.01 ... ... 99
0 ... ... 11.03 -0.52 10.51 43000 0.01 0 0.01 ... ... 2568
0 ... ... 10.53 -0.52 10.01 43500 0.01 0 0.01 ... ... 464
0 ... ... 10.04 -0.52 9.52 44000 0.01 0 0.01 ... ... 931
78 ... ... 9.54 -0.52 9.02 44500 0.02 0 0.02 ... ... 628
0 ... ... 9.04 -0.52 8.52 45000 0.02 0 0.02 ... ... 2772
22 ... ... 8.54 -0.52 8.03 45500 0.03 0.01 0.02 ... ... 1327
16 ... ... 8.05 -0.52 7.53 46000 0.03 0.01 0.03 ... ... 2893
0 ... ... 7.56 -0.52 7.04 46500 0.04 0 0.04 ... ... 1345
205 ... ... 7.07 -0.52 6.55 47000 0.05 0 0.05 ... ... 4513
2 ... ... 6.58 -0.52 6.06 47500 0.06 0.01 0.06 ... ... 2506
271 ... ... 6.09 -0.51 5.58 48000 0.07 0.01 0.07 ... ... 3779
89 ... ... 5.60 -0.51 5.10 48500 0.09 0.01 0.08 ... ... 1192
342 ... ... 5.12 -0.50 4.62 49000 0.12 0.02 0.10 0.12 0.10 4670
528 ... ... 4.65 -0.50 4.16 49500 0.15 0.03 0.13 0.16 0.16 1878
1180 ... ... 4.19 -0.48 3.71 50000 0.21 0.04 0.17 0.22 0.16 4980
1124 ... ... 3.74 -0.47 3.28 50500 0.27 0.06 0.22 ... ... 1500
3892 ... ... 3.32 -0.45 2.87 51000 0.37 0.08 0.29 0.39 0.29 4894
517 2.48 2.48 2.92 -0.43 2.49 51500 0.49 0.10 0.39 0.50 0.40 732
0 ... ... 2.73 -0.41 2.32 51750 0.56 0.11 0.45 0.59 0.46 34
3546 ... ... 2.54 -0.40 2.15 52000 0.64 0.12 0.52 0.68 0.53 3750
0 ... ... 2.37 -0.39 1.98 52250 0.73 0.14 0.59 0.60 0.60 0
2966 ... ... 2.20 -0.37 1.83 52500 0.82 0.15 0.67 0.86 0.72 1775
0 ... ... 2.04 -0.36 1.69 52750 0.93 0.17 0.76 0.92 0.92 1
3136 1.70 1.52 1.89 -0.34 1.55 53000 1.04 0.18 0.86 1.10 0.87 3265
0 ... ... 1.75 -0.33 1.42 53250 1.16 0.20 0.97 ... ... 5
1902 ... ... 1.61 -0.31 1.30 53500 1.29 0.21 1.08 ... ... 1816
25 1.39 1.29 1.48 -0.29 1.19 53750 1.43 0.23 1.20 ... ... 61
4859 1.25 1.19 1.36 -0.27 1.09 54000 1.58 0.25 1.33 1.63 1.39 510
4 1.13 1.06 1.24 -0.26 0.99 54250 1.73 0.27 1.46 ... ... 19
1709 1.03 0.96 1.14 -0.24 0.90 54500 1.89 0.29 1.60 1.59 1.59 348
29 1 0.88 1.03 -0.22 0.81 54750 2.05 0.30 1.75 ... ... 3
16005 0.89 0.68 0.94 -0.20 0.74 55000 2.22 0.32 1.91 ... ... 22
38 0.80 0.64 0.85 -0.19 0.66 55250 2.40 0.34 2.07 ... ... 0
955 0.73 0.65 0.77 -0.17 0.60 55500 2.58 0.35 2.23 ... ... 0
97 0.66 0.59 0.69 -0.16 0.54 55750 2.77 0.37 2.41 ... ... 0
5553 0.59 0.45 0.62 -0.15 0.48 56000 2.96 0.38 2.59 2.75 2.75 56
162 0.52 0.47 0.56 -0.13 0.43 56250 3.16 0.39 2.77 ... ... 0
1316 0.46 0.38 0.50 -0.13 0.38 56500 3.36 0.40 2.97 ... ... 1
240 0.42 0.38 0.45 -0.11 0.34 56750 3.57 0.41 3.16 ... ... 0
3086 0.37 0.34 0.40 -0.11 0.30 57000 3.78 0.42 3.37 ... ... 55
1446 0.29 0.23 0.32 -0.09 0.23 57500 4.22 0.43 3.79 ... ... 0
3542 0.23 0.18 0.26 -0.07 0.19 58000 4.67 0.45 4.22 ... ... 0
944 0.19 0.19 0.21 -0.06 0.15 58500 5.13 0.46 4.67 ... ... 0
3098 ... ... 0.17 -0.05 0.12 59000 5.60 0.47 5.13 ... ... 0
744 0.12 0.12 0.14 -0.04 0.10 59500 6.08 0.48 5.60 ... ... 0
11370 0.10 0.08 0.11 -0.04 0.08 60000 6.56 0.49 6.07 ... ... 75
739 ... ... 0.09 -0.03 0.07 60500 7.05 0.50 6.55 ... ... 0
1511 ... ... 0.08 -0.03 0.05 61000 7.53 0.50 7.04 ... ... 1
394 ... ... 0.07 -0.03 0.04 61500 8.02 0.50 7.53 ... ... 0
1249 ... ... 0.06 -0.02 0.04 62000 8.52 0.50 8.02 ... ... 1
476 ... ... 0.05 -0.02 0.03 62500 9.01 0.51 8.51 ... ... 0
1702 ... ... 0.04 -0.02 0.03 63000 9.51 0.51 9 ... ... 0
813 ... ... 0.04 -0.01 0.03 63500 10.01 0.51 9.50 ... ... 0
603 ... ... 0.03 -0.01 0.02 64000 10.50 0.51 9.99 ... ... 0
65 ... ... 0.03 -0.01 0.02 64500 11 0.52 10.49 ... ... 0
5961 ... ... 0.03 -0.01 0.02 65000 11.50 0.52 10.98 ... ... 60
429 ... ... 0.02 -0.01 0.02 65500 12 0.52 11.48 ... ... 0
33 ... ... 0.02 -0.01 0.02 66000 12.50 0.52 11.98 ... ... 0
53 ... ... 0.02 -0.01 0.01 66500 12.99 0.52 12.48 ... ... 1
660 ... ... 0.02 -0.01 0.01 67000 13.49 0.52 12.98 ... ... 1
872 ... ... 0.02 -0.01 0.01 67500 13.99 0.52 13.48 ... ... 0
289 ... ... 0.01 0 0.01 68000 14.49 0.52 13.97 ... ... 0
111 ... ... 0.01 0 0.01 68500 14.99 0.52 14.47 ... ... 0
99 ... ... 0.01 0 0.01 69000 15.49 0.52 14.97 ... ... 0
30 ... ... 0.01 -0.01 0.01 69500 15.99 0.52 15.47 ... ... 0
1192 ... ... 0.01 -0.01 0.01 70000 16.49 0.52 15.97 ... ... 0
10 ... ... 0.01 -0.01 0.01 70500 16.99 0.52 16.47 ... ... 0
28 ... ... 0.01 -0.01 0.01 71000 17.49 0.52 16.97 ... ... 0
57 ... ... 0.01 0 0.01 71500 17.99 0.52 17.47 ... ... 0
8 0.01 0.01 0.01 0 0.01 72000 18.49 0.52 17.97 ... ... 0
14 0.01 0.01 0.01 0 0.01 72500 18.99 0.52 18.47 ... ... 0
1 ... ... 0.01 0 0.01 73000 19.49 0.52 18.97 ... ... 0
46 ... ... 0.01 0 0.01 73500 19.99 0.52 19.47 ... ... 0
4 ... ... 0.01 0 0.01 74000 20.49 0.52 19.97 ... ... 0
69 ... ... 0.01 0 0.01 74500 20.99 0.52 20.47 ... ... 0
285 ... ... 0.01 0 0.01 75000 21.49 0.52 20.97 ... ... 0
38 ... ... 0.01 0 0.01 75500 21.99 0.52 21.47 ... ... 0
20 ... ... 0.01 0 0.01 76000 22.49 0.52 21.97 ... ... 0
16 ... ... 0.01 0 0.01 76500 22.99 0.52 22.47 ... ... 0
0 ... ... 0.01 0 0.01 77000 23.49 0.52 22.97 ... ... 0
45 ... ... 0.01 0 0.01 77500 23.99 0.52 23.47 ... ... 0
589 ... ... 0.01 0 0.01 78000 24.49 0.52 23.97 ... ... 0
0 ... ... 0.01 0 0.01 78500 24.99 0.52 24.47 ... ... 0
0 ... ... 0.01 0 0.01 79000 25.49 0.52 24.97 ... ... 0
0 ... ... 0.01 0 0.01 79500 25.99 0.52 25.47 ... ... 0
0 ... ... 0.01 0 0.01 80000 26.49 0.52 25.97 ... ... 0
0 ... ... 0.01 0 0.01 80500 26.99 0.52 26.47 ... ... 0
0 ... ... 0.01 0 0.01 81000 27.49 0.52 26.97 ... ... 0
0 ... ... 0.01 0 0.01 81500 27.99 0.52 27.47 ... ... 0
2360 ... ... 0.01 0 0.01 90000 36.49 0.52 35.97 ... ... 0
1822 ... ... 0.01 0 0.01 100000 46.49 0.52 45.97 ... ... 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.