DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 54.40
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 ... ... 35.02 -0.47 34.55 20000 0.01 0 0.01 ... ... 0
0 ... ... 34.52 -0.47 34.05 20500 0.01 0 0.01 ... ... 0
0 ... ... 34.02 -0.47 33.55 21000 0.01 0 0.01 ... ... 0
0 ... ... 33.52 -0.47 33.05 21500 0.01 0 0.01 ... ... 0
0 ... ... 33.02 -0.47 32.55 22000 0.01 0 0.01 ... ... 0
0 ... ... 32.52 -0.47 32.05 22500 0.01 0 0.01 ... ... 0
0 ... ... 32.02 -0.47 31.55 23000 0.01 0 0.01 ... ... 0
0 ... ... 31.52 -0.47 31.05 23500 0.01 0 0.01 ... ... 0
0 ... ... 31.02 -0.47 30.55 24000 0.01 0 0.01 ... ... 0
0 ... ... 30.52 -0.47 30.05 24500 0.01 0 0.01 ... ... 0
0 ... ... 30.02 -0.47 29.55 25000 0.01 0 0.01 ... ... 10
0 ... ... 29.52 -0.47 29.05 25500 0.01 0 0.01 ... ... 0
0 ... ... 29.02 -0.47 28.55 26000 0.01 0 0.01 ... ... 0
0 ... ... 28.52 -0.47 28.05 26500 0.01 0 0.01 ... ... 0
0 ... ... 28.02 -0.47 27.55 27000 0.01 0 0.01 ... ... 0
0 ... ... 27.52 -0.47 27.05 27500 0.01 0 0.01 ... ... 0
0 ... ... 27.02 -0.47 26.55 28000 0.01 0 0.01 ... ... 68
0 ... ... 26.52 -0.47 26.05 28500 0.01 0 0.01 ... ... 0
0 ... ... 26.02 -0.47 25.55 29000 0.01 0 0.01 ... ... 0
0 ... ... 25.52 -0.47 25.05 29500 0.01 0 0.01 ... ... 0
80 ... ... 25.02 -0.47 24.55 30000 0.01 0 0.01 ... ... 10
0 ... ... 24.52 -0.47 24.05 30500 0.01 0 0.01 ... ... 350
0 ... ... 24.02 -0.47 23.55 31000 0.01 0 0.01 ... ... 6
0 ... ... 23.52 -0.47 23.05 31500 0.01 0 0.01 ... ... 0
0 ... ... 23.02 -0.47 22.55 32000 0.01 0 0.01 ... ... 2
0 ... ... 22.52 -0.47 22.05 32500 0.01 0 0.01 ... ... 0
0 ... ... 22.02 -0.47 21.55 33000 0.01 0 0.01 ... ... 0
0 ... ... 21.52 -0.47 21.05 33500 0.01 0 0.01 ... ... 0
0 ... ... 21.02 -0.47 20.55 34000 0.01 0 0.01 ... ... 9
0 ... ... 20.52 -0.47 20.05 34500 0.01 0 0.01 ... ... 0
0 ... ... 20.02 -0.47 19.55 35000 0.01 0 0.01 ... ... 70
0 ... ... 19.52 -0.47 19.05 35500 0.01 0 0.01 ... ... 42
0 ... ... 19.02 -0.47 18.55 36000 0.01 0 0.01 ... ... 135
0 ... ... 18.52 -0.47 18.05 36500 0.01 0 0.01 ... ... 72
0 ... ... 18.02 -0.47 17.55 37000 0.01 0 0.01 0.01 0.01 50
0 ... ... 17.52 -0.47 17.05 37500 0.01 0 0.01 ... ... 34
0 ... ... 17.02 -0.47 16.55 38000 0.01 0 0.01 ... ... 141
0 ... ... 16.52 -0.47 16.05 38500 0.01 0 0.01 ... ... 96
0 ... ... 16.02 -0.47 15.55 39000 0.01 0 0.01 ... ... 311
1 ... ... 15.52 -0.47 15.05 39500 0.01 0 0.01 ... ... 298
0 ... ... 15.02 -0.47 14.55 40000 0.01 -0.01 0.01 ... ... 1870
2 ... ... 14.52 -0.47 14.05 40500 0.01 0 0.01 ... ... 284
1 ... ... 14.02 -0.47 13.55 41000 0.01 0 0.01 ... ... 590
6 ... ... 13.52 -0.47 13.05 41500 0.01 0 0.01 ... ... 349
5 ... ... 13.02 -0.47 12.55 42000 0.01 -0.01 0.02 ... ... 473
78 ... ... 12.53 -0.47 12.06 42500 0.02 0 0.02 ... ... 141
1003 ... ... 12.03 -0.47 11.56 43000 0.02 -0.01 0.02 ... ... 949
14 ... ... 11.53 -0.48 11.06 43500 0.02 0 0.02 ... ... 78
200 ... ... 11.03 -0.47 10.56 44000 0.03 0 0.03 ... ... 1653
7 ... ... 10.54 -0.47 10.07 44500 0.03 -0.01 0.03 ... ... 252
491 ... ... 10.04 -0.48 9.57 45000 0.03 -0.01 0.04 0.04 0.04 1532
17 ... ... 9.55 -0.48 9.07 45500 0.04 -0.01 0.04 ... ... 800
269 ... ... 9.06 -0.48 8.58 46000 0.04 -0.01 0.05 ... ... 1167
109 ... ... 8.57 -0.48 8.09 46500 0.05 -0.01 0.06 ... ... 510
129 ... ... 8.08 -0.48 7.60 47000 0.06 -0.01 0.07 0.07 0.06 1070
412 7.08 7.08 7.59 -0.48 7.11 47500 0.08 -0.01 0.09 0.09 0.09 880
753 ... ... 7.11 -0.49 6.63 48000 0.09 -0.01 0.10 0.12 0.10 1245
223 ... ... 6.63 -0.48 6.15 48500 0.11 -0.02 0.13 ... ... 452
346 ... ... 6.16 -0.48 5.68 49000 0.14 -0.02 0.16 ... ... 1566
103 ... ... 5.70 -0.48 5.22 49500 0.18 -0.02 0.19 ... ... 1466
0 ... ... 5.47 -0.49 4.99 49750 0.20 -0.02 0.21 ... ... 0
1177 ... ... 5.25 -0.49 4.76 50000 0.22 -0.02 0.24 0.26 0.26 2373
0 ... ... 5.02 -0.48 4.54 50250 0.25 -0.01 0.26 ... ... 11
282 ... ... 4.80 -0.48 4.33 50500 0.28 -0.01 0.29 ... ... 559
0 ... ... 4.59 -0.48 4.11 50750 0.32 -0.01 0.33 ... ... 0
1415 3.95 3.95 4.37 -0.47 3.90 51000 0.36 -0.01 0.36 0.37 0.33 3864
6 ... ... 4.17 -0.47 3.70 51250 0.40 0 0.40 ... ... 401
112 ... ... 3.96 -0.47 3.50 51500 0.45 0.01 0.45 ... ... 1152
1 3.38 3.38 3.76 -0.46 3.30 51750 0.51 0.01 0.50 ... ... 135
2396 ... ... 3.57 -0.46 3.11 52000 0.57 0.02 0.55 0.54 0.54 2679
17 ... ... 3.38 -0.45 2.93 52250 0.63 0.02 0.61 ... ... 33
875 ... ... 3.19 -0.44 2.75 52500 0.71 0.03 0.68 ... ... 631
9 ... ... 3.02 -0.44 2.58 52750 0.79 0.04 0.75 ... ... 9
867 ... ... 2.84 -0.43 2.42 53000 0.87 0.05 0.83 ... ... 1233
15 ... ... 2.68 -0.42 2.26 53250 0.97 0.06 0.91 ... ... 14
905 2.16 2.16 2.52 -0.41 2.11 53500 1.06 0.07 1 ... ... 401
0 ... ... 2.36 -0.40 1.97 53750 1.17 0.08 1.09 ... ... 0
1452 ... ... 2.21 -0.38 1.83 54000 1.28 0.09 1.20 1.37 1.21 511
55 ... ... 2.07 -0.37 1.70 54250 1.40 0.10 1.30 ... ... 0
361 1.60 1.54 1.94 -0.36 1.58 54500 1.53 0.11 1.42 1.59 1.59 183
12 ... ... 1.81 -0.35 1.46 54750 1.66 0.12 1.54 ... ... 0
4113 1.60 1.33 1.68 -0.34 1.35 55000 1.80 0.14 1.66 1.82 1.66 373
43 ... ... 1.57 -0.33 1.24 55250 1.94 0.15 1.79 ... ... 0
249 ... ... 1.45 -0.31 1.15 55500 2.09 0.16 1.93 ... ... 67
112 ... ... 1.35 -0.30 1.05 55750 2.25 0.17 2.08 ... ... 0
2261 1.05 0.93 1.25 -0.28 0.97 56000 2.41 0.19 2.23 ... ... 100
114 ... ... 1.16 -0.27 0.89 56250 2.58 0.20 2.38 ... ... 0
566 ... ... 1.07 -0.26 0.81 56500 2.76 0.21 2.55 ... ... 0
112 ... ... 0.99 -0.25 0.74 56750 2.94 0.23 2.71 ... ... 0
3883 0.73 0.67 0.91 -0.24 0.68 57000 3.12 0.24 2.89 ... ... 0
0 ... ... ... ... 0.62 57250 3.31 ... ... ... ... 0
574 0.57 0.53 0.77 -0.21 0.56 57500 3.51 0.26 3.25 ... ... 0
0 ... ... ... ... 0.51 57750 3.71 ... ... ... ... 0
1705 0.48 0.48 0.65 -0.19 0.47 58000 3.91 0.28 3.63 ... ... 0
1240 ... ... 0.55 -0.17 0.39 58500 4.33 0.31 4.02 ... ... 0
425 ... ... 0.46 -0.14 0.32 59000 4.76 0.33 4.43 ... ... 0
474 ... ... 0.39 -0.13 0.27 59500 5.21 0.35 4.86 ... ... 0
5148 0.23 0.23 0.33 -0.11 0.22 60000 5.66 0.37 5.30 ... ... 0
463 ... ... 0.28 -0.09 0.19 60500 6.13 0.38 5.75 ... ... 0
310 ... ... 0.24 -0.08 0.16 61000 6.60 0.40 6.20 ... ... 0
290 0.14 0.14 0.20 -0.07 0.14 61500 7.07 0.41 6.67 ... ... 0
1560 ... ... 0.17 -0.06 0.12 62000 7.55 0.42 7.14 ... ... 0
263 ... ... 0.15 -0.05 0.10 62500 8.04 0.43 7.61 ... ... 0
1236 ... ... 0.13 -0.04 0.09 63000 8.52 0.43 8.09 ... ... 0
666 ... ... 0.11 -0.04 0.08 63500 9.01 0.44 8.58 ... ... 0
1000 ... ... 0.10 -0.03 0.07 64000 9.50 0.44 9.06 ... ... 0
111 0.06 0.06 0.09 -0.03 0.06 64500 9.99 0.44 9.55 ... ... 0
1731 ... ... 0.08 -0.03 0.05 65000 10.49 0.45 10.04 ... ... 0
109 ... ... 0.07 -0.03 0.05 65500 10.98 0.45 10.53 ... ... 0
397 ... ... 0.06 -0.02 0.04 66000 11.48 0.45 11.03 ... ... 0
24 ... ... 0.06 -0.02 0.04 66500 11.97 0.45 11.52 ... ... 1
191 ... ... 0.05 -0.02 0.04 67000 12.47 0.46 12.02 ... ... 0
228 ... ... 0.05 -0.02 0.03 67500 12.97 0.46 12.51 ... ... 0
50 ... ... 0.05 -0.02 0.03 68000 13.47 0.46 13.01 ... ... 0
37 ... ... 0.04 -0.01 0.03 68500 13.96 0.46 13.50 ... ... 0
90 ... ... 0.04 -0.01 0.03 69000 14.46 0.46 14 ... ... 0
24 ... ... 0.04 -0.01 0.03 69500 14.96 0.47 14.50 ... ... 0
207 ... ... 0.03 -0.01 0.03 70000 15.46 0.46 15 ... ... 0
60 ... ... 0.03 -0.01 0.02 70500 15.96 0.47 15.49 ... ... 0
0 ... ... 0.03 -0.01 0.02 71000 16.46 0.47 15.99 ... ... 0
63 ... ... 0.03 -0.01 0.02 71500 16.96 0.47 16.49 ... ... 0
23 ... ... 0.03 -0.01 0.02 72000 17.45 0.47 16.99 ... ... 0
23 ... ... 0.02 -0.01 0.02 72500 17.95 0.47 17.49 ... ... 0
30 ... ... 0.02 -0.01 0.02 73000 18.45 0.47 17.99 ... ... 0
83 ... ... 0.02 -0.01 0.02 73500 18.95 0.47 18.49 ... ... 0
10 ... ... 0.02 -0.01 0.02 74000 19.45 0.47 18.98 ... ... 0
138 ... ... 0.02 0 0.02 74500 19.95 0.47 19.48 ... ... 0
48 ... ... 0.02 -0.01 0.01 75000 20.45 0.47 19.98 ... ... 0
0 ... ... 0.02 -0.01 0.01 75500 20.95 0.47 20.48 ... ... 0
0 ... ... 0.02 -0.01 0.01 76000 21.45 0.47 20.98 ... ... 0
19 ... ... 0.02 -0.01 0.01 76500 21.95 0.47 21.48 ... ... 0
0 ... ... 0.01 0 0.01 77000 22.45 0.47 21.98 ... ... 0
1 ... ... 0.01 0 0.01 77500 22.95 0.47 22.48 ... ... 0
61 ... ... 0.01 0 0.01 78000 23.45 0.47 22.98 ... ... 0
111 ... ... 0.01 0 0.01 78500 23.95 0.47 23.48 ... ... 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.