DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 54.39
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 33.41 -0.52 32.89 21500 0.01 0 0.01 ... ... 0
0 ... ... 32.91 -0.52 32.39 22000 0.01 0 0.01 ... ... 0
0 ... ... 32.41 -0.52 31.89 22500 0.01 0 0.01 ... ... 0
0 ... ... 31.91 -0.52 31.39 23000 0.01 0 0.01 ... ... 0
0 ... ... 31.41 -0.52 30.89 23500 0.01 0 0.01 ... ... 0
0 ... ... 30.91 -0.52 30.39 24000 0.01 0 0.01 ... ... 2
0 ... ... 30.41 -0.52 29.89 24500 0.01 0 0.01 ... ... 0
0 ... ... 29.91 -0.52 29.39 25000 0.01 0 0.01 ... ... 0
0 ... ... 29.41 -0.52 28.89 25500 0.01 0 0.01 ... ... 0
0 ... ... 28.91 -0.52 28.39 26000 0.01 0 0.01 ... ... 0
0 ... ... 28.41 -0.52 27.89 26500 0.01 0 0.01 ... ... 0
0 ... ... 27.91 -0.52 27.39 27000 0.01 0 0.01 ... ... 0
0 ... ... 27.41 -0.52 26.89 27500 0.01 0 0.01 ... ... 0
0 ... ... 26.91 -0.52 26.39 28000 0.01 0 0.01 ... ... 0
0 ... ... 26.41 -0.52 25.89 28500 0.01 0 0.01 ... ... 0
0 ... ... 25.91 -0.52 25.39 29000 0.01 0 0.01 ... ... 0
0 ... ... 25.41 -0.52 24.89 29500 0.01 0 0.01 ... ... 0
0 ... ... 24.91 -0.52 24.39 30000 0.01 0 0.01 ... ... 2
0 ... ... 24.41 -0.52 23.89 30500 0.01 0 0.01 ... ... 0
0 ... ... 23.91 -0.52 23.39 31000 0.01 0 0.01 ... ... 28
0 ... ... 23.41 -0.52 22.89 31500 0.01 0 0.01 ... ... 0
0 ... ... 22.91 -0.52 22.39 32000 0.01 0 0.01 ... ... 0
0 ... ... 22.41 -0.52 21.89 32500 0.01 0 0.01 ... ... 0
0 ... ... 21.91 -0.52 21.39 33000 0.02 0 0.02 ... ... 0
0 ... ... 21.41 -0.52 20.89 33500 0.02 0 0.02 ... ... 0
0 ... ... 20.91 -0.52 20.39 34000 0.02 0 0.02 ... ... 7
0 ... ... 20.41 -0.52 19.89 34500 0.02 0 0.02 ... ... 3
0 ... ... 19.91 -0.52 19.39 35000 0.03 0 0.03 ... ... 27
0 ... ... 19.41 -0.52 18.89 35500 0.03 0 0.03 ... ... 1
0 ... ... 18.91 -0.52 18.39 36000 0.03 0 0.03 ... ... 6
0 ... ... 18.41 -0.52 17.89 36500 0.04 0 0.04 ... ... 0
0 ... ... 17.91 -0.52 17.39 37000 0.04 0 0.04 ... ... 152
0 ... ... 17.41 -0.52 16.89 37500 0.05 0 0.05 ... ... 123
0 ... ... 16.91 -0.52 16.39 38000 0.06 0 0.06 ... ... 1
0 ... ... 16.41 -0.52 15.89 38500 0.07 0 0.07 ... ... 14
0 ... ... 15.92 -0.52 15.40 39000 0.08 0.01 0.07 ... ... 15
0 ... ... 15.42 -0.52 14.90 39500 0.09 0.01 0.08 ... ... 24
16 ... ... 14.93 -0.52 14.41 40000 0.10 0.01 0.09 ... ... 375
0 ... ... 14.44 -0.52 13.92 40500 0.11 0.01 0.11 ... ... 4
0 ... ... 13.95 -0.52 13.43 41000 0.13 0.01 0.12 ... ... 661
0 ... ... 13.46 -0.51 12.95 41500 0.15 0.01 0.14 ... ... 2
0 ... ... 12.98 -0.51 12.47 42000 0.17 0.01 0.16 ... ... 27
0 ... ... 12.50 -0.51 12 42500 0.19 0.01 0.18 ... ... 300
0 ... ... 12.03 -0.51 11.52 43000 0.22 0.02 0.21 ... ... 306
0 ... ... 11.56 -0.50 11.06 43500 0.26 0.02 0.24 ... ... 300
200 ... ... 11.10 -0.50 10.60 44000 0.30 0.02 0.28 ... ... 583
1 ... ... 10.64 -0.50 10.15 44500 0.34 0.02 0.32 ... ... 401
0 ... ... 10.19 -0.49 9.70 45000 0.39 0.02 0.37 ... ... 1119
0 ... ... 9.75 -0.49 9.26 45500 0.46 0.03 0.43 ... ... 247
16 ... ... 9.32 -0.49 8.84 46000 0.53 0.03 0.50 ... ... 1407
0 ... ... 8.90 -0.48 8.42 46500 0.61 0.04 0.57 ... ... 70
0 ... ... 8.49 -0.48 8.01 47000 0.70 0.04 0.66 ... ... 488
1 ... ... 8.09 -0.48 7.62 47500 0.80 0.04 0.76 ... ... 295
0 ... ... 7.70 -0.47 7.24 48000 0.91 0.05 0.87 0.92 0.92 767
0 ... ... 7.33 -0.46 6.87 48500 1.04 0.05 0.99 ... ... 113
34 ... ... 6.97 -0.46 6.51 49000 1.18 0.06 1.12 1.13 1.13 589
175 ... ... 6.62 -0.45 6.17 49500 1.33 0.07 1.26 ... ... 50
786 ... ... 6.28 -0.44 5.84 50000 1.50 0.08 1.42 ... ... 1652
142 ... ... 5.95 -0.43 5.53 50500 1.68 0.09 1.59 ... ... 106
1615 ... ... 5.64 -0.42 5.22 51000 1.87 0.10 1.77 ... ... 263
62 ... ... 5.34 -0.41 4.94 51500 2.08 0.11 1.97 ... ... 1303
1429 ... ... 5.06 -0.39 4.67 52000 2.30 0.12 2.18 2.33 2.33 776
509 ... ... 4.79 -0.38 4.41 52500 2.54 0.14 2.40 ... ... 158
1390 ... ... 4.53 -0.37 4.16 53000 2.79 0.15 2.64 ... ... 172
265 ... ... 4.28 -0.36 3.93 53500 3.05 0.16 2.89 ... ... 61
2176 ... ... 4.05 -0.35 3.71 54000 3.32 0.17 3.15 ... ... 450
184 ... ... 3.83 -0.34 3.50 54500 3.61 0.18 3.43 ... ... 200
3239 ... ... 3.63 -0.33 3.30 55000 3.91 0.20 3.71 ... ... 265
350 ... ... 3.43 -0.31 3.12 55500 4.21 0.20 4.01 ... ... 121
1432 ... ... 3.24 -0.31 2.94 56000 4.53 0.21 4.32 ... ... 32
0 ... ... 3.06 -0.30 2.77 56500 4.85 0.22 4.64 ... ... 0
1015 ... ... 2.89 -0.29 2.61 57000 5.19 0.23 4.96 ... ... 4
237 ... ... 2.73 -0.28 2.45 57500 5.53 0.24 5.29 ... ... 16
4373 2.48 2.45 2.58 -0.27 2.31 58000 5.88 0.25 5.63 ... ... 24
5 ... ... 2.43 -0.26 2.17 58500 6.24 0.26 5.98 ... ... 0
409 ... ... 2.29 -0.25 2.04 59000 6.60 0.27 6.33 ... ... 0
145 ... ... 2.15 -0.24 1.92 59500 6.97 0.28 6.69 ... ... 0
2507 ... ... 2.03 -0.23 1.80 60000 7.35 0.29 7.06 ... ... 0
10 ... ... 1.91 -0.22 1.69 60500 7.73 0.30 7.44 ... ... 1
334 ... ... 1.79 -0.21 1.58 61000 8.13 0.31 7.82 ... ... 0
90 ... ... 1.68 -0.20 1.49 61500 8.52 0.32 8.20 ... ... 1
376 ... ... 1.58 -0.19 1.39 62000 8.93 0.33 8.60 ... ... 34
391 ... ... 1.49 -0.18 1.31 62500 9.34 0.34 9 ... ... 0
584 ... ... 1.39 -0.17 1.23 63000 9.75 0.35 9.40 ... ... 0
0 ... ... 1.31 -0.16 1.15 63500 10.17 0.36 9.81 ... ... 3
19 ... ... 1.23 -0.15 1.08 64000 10.59 0.37 10.23 ... ... 0
0 ... ... 1.16 -0.15 1.01 64500 11.02 0.38 10.65 ... ... 0
2196 1.05 0.93 1.09 -0.14 0.95 65000 11.46 0.39 11.07 ... ... 0
1 0.95 0.95 1.02 -0.13 0.89 65500 11.90 0.40 11.50 ... ... 0
221 0.93 0.93 0.96 -0.12 0.84 66000 12.34 0.40 11.94 ... ... 0
0 ... ... 0.90 -0.12 0.79 66500 12.78 0.41 12.38 ... ... 0
0 ... ... 0.85 -0.11 0.74 67000 13.23 0.41 12.82 ... ... 0
1 ... ... 0.80 -0.10 0.70 67500 13.69 0.42 13.27 ... ... 0
1402 ... ... 0.75 -0.10 0.66 68000 14.14 0.43 13.72 ... ... 2
2 ... ... 0.71 -0.09 0.62 68500 14.60 0.43 14.17 ... ... 0
0 ... ... 0.67 -0.09 0.58 69000 15.06 0.44 14.63 ... ... 0
82 ... ... 0.63 -0.09 0.55 69500 15.53 0.44 15.09 ... ... 1
1211 0.55 0.55 0.60 -0.08 0.52 70000 15.99 0.44 15.55 ... ... 0
31 0.48 0.48 0.56 -0.08 0.49 70500 16.46 0.45 16.02 ... ... 0
0 ... ... 0.53 -0.07 0.46 71000 16.94 0.46 16.48 16.95 16.95 0
12 ... ... 0.50 -0.07 0.44 71500 17.41 0.46 16.95 ... ... 0
2 ... ... 0.48 -0.06 0.42 72000 17.88 0.46 17.42 ... ... 2
400 ... ... 0.45 -0.06 0.39 72500 18.36 0.47 17.90 18.34 18.32 3
17 ... ... 0.43 -0.06 0.37 73000 18.84 0.47 18.37 18.80 18.55 3
17 ... ... 0.41 -0.05 0.36 73500 19.32 0.47 18.85 19.24 19.24 1
45 ... ... 0.39 -0.05 0.34 74000 19.80 0.47 19.33 19.64 19.64 3
66 ... ... 0.37 -0.05 0.32 74500 20.29 0.48 19.81 20.28 20.28 2
490 0.37 0.37 0.35 -0.05 0.31 75000 20.77 0.48 20.29 20.64 20.64 2
0 ... ... 0.34 -0.05 0.29 75500 21.26 0.49 20.77 ... ... 1
9 ... ... 0.32 -0.04 0.28 76000 21.74 0.49 21.26 ... ... 1
30 ... ... 0.31 -0.04 0.27 76500 22.23 0.49 21.74 ... ... 1
49 ... ... 0.29 -0.04 0.26 77000 22.72 0.49 22.23 ... ... 0
54 ... ... 0.28 -0.04 0.25 77500 23.21 0.49 22.72 ... ... 0
79 ... ... 0.27 -0.03 0.24 78000 23.70 0.50 23.20 ... ... 0
0 ... ... 0.26 -0.03 0.23 78500 24.19 0.50 23.69 ... ... 0
0 ... ... 0.25 -0.03 0.22 79000 24.68 0.50 24.18 ... ... 0
0 ... ... 0.24 -0.03 0.21 79500 25.17 0.50 24.67 ... ... 0
198 0.21 0.21 0.23 -0.03 0.20 80000 25.67 0.50 25.17 ... ... 0
0 ... ... 0.22 -0.03 0.20 80500 26.16 0.50 25.66 ... ... 0
0 ... ... 0.21 -0.03 0.19 81000 26.65 0.51 26.15 ... ... 0
0 ... ... 0.21 -0.03 0.18 81500 27.15 0.51 26.64 ... ... 0
0 ... ... 0.20 -0.02 0.18 82000 27.64 0.51 27.14 ... ... 0
0 ... ... 0.19 -0.02 0.17 82500 28.14 0.51 27.63 ... ... 0
0 ... ... 0.19 -0.02 0.17 83000 28.63 0.51 28.13 ... ... 0
1350 ... ... 0.13 -0.02 0.11 90000 35.61 0.52 35.09 ... ... 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.