DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 48.68
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 29.65 -0.97 28.68 20000 0.01 0 0.01 ... ... 0
0 ... ... 29.15 -0.97 28.18 20500 0.01 0 0.01 ... ... 0
0 ... ... 28.65 -0.97 27.68 21000 0.01 0 0.01 ... ... 0
0 ... ... 28.15 -0.97 27.18 21500 0.01 0 0.01 ... ... 0
0 ... ... 27.65 -0.97 26.68 22000 0.01 0 0.01 ... ... 0
0 ... ... 27.15 -0.97 26.18 22500 0.01 0 0.01 ... ... 0
0 ... ... 26.65 -0.97 25.68 23000 0.01 0 0.01 ... ... 0
0 ... ... 26.15 -0.97 25.18 23500 0.01 0 0.01 ... ... 0
0 ... ... 25.65 -0.97 24.68 24000 0.01 0 0.01 ... ... 0
0 ... ... 25.15 -0.97 24.18 24500 0.01 0 0.01 ... ... 0
0 ... ... 24.65 -0.97 23.68 25000 0.01 0 0.01 ... ... 0
0 ... ... 24.15 -0.97 23.18 25500 0.01 0 0.01 ... ... 0
0 ... ... 23.65 -0.97 22.68 26000 0.01 0 0.01 ... ... 0
0 ... ... 23.15 -0.97 22.18 26500 0.01 0 0.01 ... ... 0
0 ... ... 22.65 -0.97 21.68 27000 0.01 0 0.01 ... ... 0
0 ... ... 22.15 -0.97 21.18 27500 0.01 0 0.01 ... ... 0
0 ... ... 21.65 -0.97 20.68 28000 0.01 0 0.01 ... ... 0
0 ... ... 21.15 -0.97 20.18 28500 0.01 0 0.01 ... ... 0
0 ... ... 20.65 -0.97 19.68 29000 0.01 0 0.01 ... ... 0
0 ... ... 20.15 -0.97 19.18 29500 0.01 0 0.01 ... ... 0
0 ... ... 19.65 -0.97 18.68 30000 0.01 0 0.01 ... ... 20
0 ... ... 19.15 -0.97 18.18 30500 0.01 0 0.01 ... ... 0
0 ... ... 18.65 -0.97 17.68 31000 0.01 0 0.01 ... ... 0
0 ... ... 18.15 -0.97 17.18 31500 0.01 0 0.01 ... ... 0
0 ... ... 17.65 -0.97 16.68 32000 0.01 0 0.01 ... ... 3
0 ... ... 17.15 -0.97 16.18 32500 0.01 0 0.01 ... ... 2
0 ... ... 16.65 -0.97 15.68 33000 0.01 0 0.01 ... ... 3
0 ... ... 16.15 -0.97 15.18 33500 0.01 0 0.01 ... ... 0
0 ... ... 15.65 -0.97 14.68 34000 0.01 0 0.01 ... ... 36
0 ... ... 15.15 -0.97 14.18 34500 0.01 0 0.01 ... ... 32
0 ... ... 14.65 -0.97 13.68 35000 0.01 0 0.01 ... ... 10
0 ... ... 14.15 -0.97 13.18 35500 0.01 0 0.01 ... ... 0
0 ... ... 13.65 -0.97 12.68 36000 0.01 0 0.01 ... ... 717
0 ... ... 13.15 -0.97 12.18 36500 0.01 0 0.01 ... ... 23
0 ... ... 12.65 -0.97 11.68 37000 0.01 0 0.01 ... ... 22
0 ... ... 12.15 -0.97 11.18 37500 0.01 0 0.01 ... ... 60
0 ... ... 11.65 -0.97 10.68 38000 0.01 0 0.01 ... ... 117
0 ... ... 11.15 -0.97 10.18 38500 0.01 0 0.01 ... ... 53
0 ... ... 10.65 -0.97 9.68 39000 0.01 0 0.01 ... ... 303
0 ... ... 10.15 -0.97 9.18 39500 0.01 0 0.01 ... ... 50
0 ... ... 9.65 -0.97 8.68 40000 0.01 0 0.01 ... ... 1887
0 ... ... 9.15 -0.97 8.18 40500 0.01 0 0.01 ... ... 143
0 ... ... 8.65 -0.97 7.68 41000 0.01 0.01 0.01 ... ... 105
0 ... ... 8.15 -0.97 7.19 41500 0.01 0 0.01 ... ... 204
0 ... ... 7.66 -0.97 6.69 42000 0.02 0 0.02 ... ... 1045
0 ... ... 7.16 -0.97 6.19 42500 0.02 0.01 0.02 ... ... 158
607 ... ... 6.67 -0.97 5.70 43000 0.03 0.01 0.02 ... ... 1054
32 ... ... 6.17 -0.97 5.21 43500 0.03 0.01 0.03 0.03 0.03 153
230 ... ... 5.68 -0.96 4.72 44000 0.05 0.01 0.04 ... ... 377
0 ... ... 5.19 -0.96 4.23 44500 0.06 0.02 0.04 0.05 0.05 264
384 ... ... 4.70 -0.95 3.76 45000 0.08 0.03 0.06 ... ... 1692
0 ... ... 4.22 -0.93 3.29 45500 0.12 0.04 0.08 0.08 0.08 284
330 2.77 2.77 3.75 -0.91 2.84 46000 0.17 0.06 0.11 0.15 0.10 3240
9 ... ... 3.29 -0.88 2.41 46500 0.24 0.10 0.14 0.25 0.13 864
15 ... ... 2.85 -0.83 2.02 47000 0.34 0.14 0.20 0.32 0.17 3275
22 ... ... 2.42 -0.76 1.66 47500 0.49 0.21 0.28 0.51 0.25 2667
0 ... ... 2.23 -0.73 1.50 47750 0.57 0.24 0.33 ... ... 16
985 ... ... 2.04 -0.69 1.35 48000 0.67 0.29 0.39 0.70 0.48 5338
0 ... ... 1.86 -0.65 1.21 48250 0.78 0.32 0.46 0.81 0.81 0
492 1.38 1 1.69 -0.61 1.08 48500 0.90 0.36 0.54 0.71 0.54 1400
0 ... ... 1.53 -0.57 0.96 48750 1.03 0.40 0.63 ... ... 0
195 0.91 0.91 1.38 -0.53 0.85 49000 1.17 0.44 0.73 1.19 0.81 5134
0 1 0.66 1.24 -0.49 0.75 49250 1.32 0.48 0.84 ... ... 25
808 1.14 0.57 1.11 -0.45 0.66 49500 1.48 0.52 0.96 1.47 1.15 4343
32 ... ... 1 -0.42 0.58 49750 1.65 0.56 1.10 ... ... 149
2191 0.92 0.46 0.89 -0.38 0.51 50000 1.83 0.60 1.24 ... ... 10102
0 0.44 0.39 0.79 -0.34 0.45 50250 2.02 0.63 1.39 ... ... 0
1032 0.58 0.33 0.70 -0.30 0.40 50500 2.22 0.67 1.55 ... ... 653
9 0.30 0.30 0.62 -0.27 0.35 50750 2.42 0.70 1.72 ... ... 9
3450 0.42 0.36 0.55 -0.24 0.31 51000 2.63 0.73 1.90 ... ... 1974
200 ... ... 0.49 -0.21 0.28 51250 2.84 0.76 2.08 ... ... 0
1457 0.25 0.24 0.43 -0.19 0.25 51500 3.06 0.79 2.28 ... ... 530
18 0.23 0.18 0.38 -0.16 0.22 51750 3.29 0.81 2.48 ... ... 0
2994 0.37 0.15 0.34 -0.14 0.20 52000 3.52 0.84 2.68 3.36 3.06 1684
80 0.24 0.14 0.30 -0.12 0.18 52250 3.75 0.86 2.89 ... ... 0
896 0.21 0.12 0.26 -0.10 0.17 52500 3.98 0.88 3.11 ... ... 784
126 0.18 0.11 0.23 -0.08 0.15 52750 4.22 0.89 3.33 ... ... 0
6976 0.14 0.10 0.21 -0.07 0.14 53000 4.46 0.91 3.55 ... ... 859
47 0.13 0.10 0.19 -0.06 0.13 53250 4.69 0.91 3.78 ... ... 0
1582 0.11 0.08 0.17 -0.05 0.12 53500 4.93 0.92 4.01 ... ... 284
6739 0.11 0.09 0.14 -0.03 0.11 54000 5.42 0.94 4.48 ... ... 1686
1229 0.09 0.08 0.11 -0.02 0.09 54500 5.91 0.95 4.96 ... ... 153
8996 0.07 0.07 0.10 -0.02 0.08 55000 6.39 0.96 5.44 ... ... 1769
1547 0.07 0.07 0.08 -0.01 0.08 55500 6.88 0.96 5.92 ... ... 243
7449 0.07 0.07 0.07 -0.01 0.07 56000 7.38 0.97 6.41 ... ... 121
3574 ... ... 0.06 0 0.06 56500 7.87 0.97 6.90 7.59 7.59 317
4836 ... ... 0.06 -0.01 0.05 57000 8.36 0.97 7.40 ... ... 4
334 ... ... 0.05 -0.01 0.05 57500 8.86 0.97 7.89 ... ... 0
7242 ... ... 0.05 -0.01 0.04 58000 9.35 0.97 8.39 ... ... 0
602 ... ... 0.04 0 0.04 58500 9.85 0.97 8.88 ... ... 0
600 ... ... 0.04 -0.01 0.04 59000 10.34 0.97 9.38 ... ... 1
1243 0.02 0.02 0.04 -0.01 0.03 59500 10.84 0.97 9.87 ... ... 0
12394 ... ... 0.03 -0.01 0.03 60000 11.34 0.97 10.37 ... ... 30
159 ... ... 0.03 -0.01 0.03 60500 11.83 0.97 10.87 ... ... 0
944 ... ... 0.03 -0.01 0.02 61000 12.33 0.97 11.37 ... ... 5
322 ... ... 0.03 -0.01 0.02 61500 12.83 0.97 11.86 ... ... 0
2000 ... ... 0.03 -0.01 0.02 62000 13.33 0.97 12.36 ... ... 0
1539 ... ... 0.02 -0.01 0.02 62500 13.83 0.97 12.86 ... ... 0
1037 ... ... 0.02 -0.01 0.02 63000 14.32 0.97 13.36 ... ... 0
578 ... ... 0.02 -0.01 0.01 63500 14.82 0.97 13.86 ... ... 0
4565 0.01 0.01 0.02 -0.01 0.01 64000 15.32 0.97 14.36 ... ... 10
287 ... ... 0.02 -0.01 0.01 64500 15.82 0.97 14.86 ... ... 0
6032 ... ... 0.02 -0.01 0.01 65000 16.32 0.97 15.35 ... ... 0
2010 ... ... 0.02 -0.01 0.01 65500 16.82 0.97 15.85 ... ... 0
1139 ... ... 0.02 -0.01 0.01 66000 17.32 0.97 16.35 ... ... 0
63 ... ... 0.01 0 0.01 66500 17.82 0.97 16.85 ... ... 0
923 ... ... 0.01 0 0.01 67000 18.32 0.97 17.35 ... ... 0
326 0.01 0.01 0.01 0 0.01 67500 18.82 0.97 17.85 ... ... 0
1719 ... ... 0.01 0 0.01 68000 19.32 0.97 18.35 ... ... 0
138 ... ... 0.01 0 0.01 68500 19.82 0.97 18.85 ... ... 0
1974 ... ... 0.01 -0.01 0.01 69000 20.32 0.97 19.35 ... ... 0
90 ... ... 0.01 -0.01 0.01 69500 20.82 0.97 19.85 ... ... 0
3895 ... ... 0.01 -0.01 0.01 70000 21.32 0.97 20.35 ... ... 0
321 ... ... 0.01 -0.01 0.01 70500 21.82 0.97 20.85 ... ... 0
360 ... ... 0.01 -0.01 0.01 71000 22.32 0.97 21.35 ... ... 0
80 0.01 0.01 0.01 0 0.01 71500 22.82 0.97 21.85 ... ... 0
343 ... ... 0.01 0 0.01 72000 23.32 0.97 22.35 ... ... 0
206 ... ... 0.01 0 0.01 72500 23.82 0.97 22.85 ... ... 0
756 ... ... 0.01 0 0.01 73000 24.32 0.97 23.35 ... ... 0
39 ... ... 0.01 0 0.01 73500 24.82 0.97 23.85 ... ... 0
652 ... ... 0.01 0 0.01 74000 25.32 0.97 24.35 ... ... 0
40 ... ... 0.01 0 0.01 74500 25.82 0.97 24.85 ... ... 0
346 ... ... 0.01 0 0.01 75000 26.32 0.97 25.35 ... ... 0
89 ... ... 0.01 0 0.01 75500 26.82 0.97 25.85 ... ... 0
9 ... ... 0.01 0 0.01 76000 27.32 0.97 26.35 ... ... 0
0 ... ... 0.01 0 0.01 76500 27.82 0.97 26.85 ... ... 0
137 ... ... 0.01 0 0.01 77000 28.32 0.97 27.35 ... ... 0
34 ... ... 0.01 0 0.01 77500 28.82 0.97 27.85 ... ... 0
88 ... ... 0.01 0 0.01 78000 29.32 0.97 28.35 ... ... 0
57 ... ... 0.01 0 0.01 78500 29.82 0.97 28.85 ... ... 0
326 ... ... 0.01 0 0.01 90000 41.32 0.97 40.35 ... ... 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.