DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 54.34
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 ... ... 32.70 0 32.70 20500 0.01 0 0.01 ... ... 0
0 ... ... 32.20 0 32.20 21000 0.01 0 0.01 ... ... 0
0 ... ... 31.70 0 31.70 21500 0.01 0 0.01 ... ... 0
0 ... ... 31.20 0 31.20 22000 0.01 0 0.01 ... ... 0
0 ... ... 30.70 0 30.70 22500 0.01 0 0.01 ... ... 0
0 ... ... 30.20 0 30.20 23000 0.01 0 0.01 ... ... 0
0 ... ... 29.70 0 29.70 23500 0.01 0 0.01 ... ... 0
0 ... ... 29.20 0 29.20 24000 0.01 0 0.01 ... ... 0
0 ... ... 28.70 0 28.70 24500 0.01 0 0.01 ... ... 0
0 ... ... 28.20 0 28.20 25000 0.01 0 0.01 ... ... 2
0 ... ... 27.70 0 27.70 25500 0.01 0 0.01 ... ... 0
0 ... ... 27.20 0 27.20 26000 0.01 0 0.01 ... ... 0
0 ... ... 26.70 0 26.70 26500 0.01 0 0.01 ... ... 0
0 ... ... 26.20 0 26.20 27000 0.01 0 0.01 ... ... 0
0 ... ... 25.70 0 25.70 27500 0.01 0 0.01 ... ... 0
0 ... ... 25.20 0 25.20 28000 0.01 0 0.01 ... ... 0
0 ... ... 24.70 0 24.70 28500 0.01 0 0.01 ... ... 0
0 ... ... 24.20 0 24.20 29000 0.01 0 0.01 ... ... 0
0 ... ... 23.70 0 23.70 29500 0.01 0 0.01 ... ... 0
0 ... ... 23.20 0 23.20 30000 0.01 0 0.01 ... ... 10
0 ... ... 22.70 0 22.70 30500 0.01 0 0.01 ... ... 0
0 ... ... 22.20 0 22.20 31000 0.01 0 0.01 ... ... 0
0 ... ... 21.70 0 21.70 31500 0.01 0 0.01 ... ... 0
0 ... ... 21.20 0 21.20 32000 0.01 0 0.01 ... ... 0
0 ... ... 20.70 0 20.70 32500 0.01 0 0.01 ... ... 0
0 ... ... 20.20 0 20.20 33000 0.01 0 0.01 ... ... 0
0 ... ... 19.70 0 19.70 33500 0.01 0 0.01 ... ... 0
0 ... ... 19.20 0 19.20 34000 0.01 0 0.01 ... ... 0
0 ... ... 18.70 0 18.70 34500 0.01 0 0.01 ... ... 0
0 ... ... 18.20 0 18.20 35000 0.01 0 0.01 ... ... 0
0 ... ... 17.70 0 17.70 35500 0.01 0 0.01 ... ... 51
0 ... ... 17.20 0 17.20 36000 0.01 0 0.01 ... ... 35
0 ... ... 16.70 0 16.70 36500 0.01 0 0.01 ... ... 4
0 ... ... 16.20 0 16.20 37000 0.01 0 0.01 ... ... 12
0 ... ... 15.70 0 15.70 37500 0.01 0 0.01 ... ... 5
0 ... ... 15.20 0 15.20 38000 0.01 0 0.01 ... ... 11
0 ... ... 14.70 0 14.70 38500 0.01 0 0.01 ... ... 5
0 ... ... 14.20 0 14.20 39000 0.01 0 0.01 ... ... 1
0 ... ... 13.70 0 13.70 39500 0.01 0 0.01 ... ... 0
0 ... ... 13.20 0 13.20 40000 0.01 0 0.01 ... ... 151
0 ... ... 12.70 0 12.70 40500 0.01 0 0.01 ... ... 21
0 ... ... 12.20 0 12.20 41000 0.01 0 0.01 ... ... 81
0 ... ... 11.70 0 11.70 41500 0.01 0 0.01 ... ... 120
0 ... ... 11.20 0 11.20 42000 0.01 0 0.01 ... ... 890
0 ... ... 10.70 0 10.70 42500 0.01 0 0.01 ... ... 99
0 ... ... 10.20 0 10.20 43000 0.01 0 0.01 ... ... 2568
0 ... ... 9.71 0 9.71 43500 0.01 0 0.01 ... ... 464
0 ... ... 9.21 0 9.21 44000 0.02 0 0.02 ... ... 1001
78 ... ... 8.71 0 8.71 44500 0.02 0 0.02 ... ... 560
0 ... ... 8.22 0 8.22 45000 0.02 0 0.02 ... ... 2547
22 ... ... 7.72 0 7.72 45500 0.03 0 0.03 ... ... 1327
16 ... ... 7.23 0 7.23 46000 0.04 0 0.04 ... ... 2892
0 ... ... 6.74 0 6.74 46500 0.05 0 0.05 ... ... 1345
205 ... ... 6.25 0 6.25 47000 0.06 0 0.06 ... ... 4275
2 ... ... 5.76 0 5.76 47500 0.07 0 0.07 ... ... 2299
271 ... ... 5.28 0 5.28 48000 0.09 0 0.09 ... ... 3371
90 ... ... 4.80 0 4.80 48500 0.11 0 0.11 ... ... 1192
342 ... ... 4.34 0 4.34 49000 0.14 0 0.14 ... ... 4370
528 ... ... 3.88 0 3.88 49500 0.18 0 0.18 ... ... 2007
1180 ... ... 3.44 0 3.44 50000 0.17 -0.07 0.24 0.17 0.17 4623
1124 ... ... 3.01 0 3.01 50500 0.32 0 0.32 ... ... 1632
0 ... ... ... ... ... 50750 ... ... ... ... ... 0
3892 ... ... 2.61 0 2.61 51000 0.41 0 0.41 ... ... 4967
0 ... ... 2.42 0 2.42 51250 0.47 0 0.47 ... ... 16
517 ... ... 2.24 0 2.24 51500 0.54 0 0.54 ... ... 769
0 ... ... 2.06 0 2.06 51750 0.62 0 0.62 ... ... 39
3542 ... ... 1.90 0 1.90 52000 0.50 -0.20 0.70 0.50 0.50 4591
0 ... ... 1.74 0 1.74 52250 0.79 0 0.79 ... ... 4
2336 ... ... 1.59 0 1.59 52500 0.90 0 0.90 ... ... 2039
0 ... ... 1.46 0 1.46 52750 1.01 0 1.01 ... ... 16
3045 ... ... 1.33 0 1.33 53000 1.13 0 1.13 ... ... 2791
1 ... ... 1.21 0 1.21 53250 1.26 0 1.26 ... ... 6
1897 ... ... 1.10 0 1.10 53500 0.91 -0.49 1.40 0.91 0.91 1816
114 ... ... 0.99 0 0.99 53750 1.54 0 1.54 ... ... 61
4995 ... ... 0.90 0 0.90 54000 1.70 0 1.70 ... ... 673
39 ... ... 0.81 0 0.81 54250 1.86 0 1.86 ... ... 19
1932 ... ... 0.73 0 0.73 54500 2.03 0 2.03 ... ... 358
281 ... ... 0.65 0 0.65 54750 2.20 0 2.20 ... ... 3
14798 0.83 0.83 0.58 0.25 0.83 55000 2.38 0 2.38 ... ... 22
114 ... ... 0.52 0 0.52 55250 2.57 0 2.57 ... ... 0
1317 ... ... 0.46 0 0.46 55500 2.76 0 2.76 ... ... 0
177 ... ... 0.41 0 0.41 55750 2.95 0 2.95 ... ... 0
4946 ... ... 0.36 0 0.36 56000 3.16 0 3.16 ... ... 46
231 ... ... 0.32 0 0.32 56250 3.36 0 3.36 ... ... 0
1155 ... ... 0.28 0 0.28 56500 3.57 0 3.57 ... ... 1
279 ... ... 0.24 0 0.24 56750 3.79 0 3.79 ... ... 0
4012 0.25 0.25 0.21 0.04 0.25 57000 4.01 0 4.01 ... ... 55
2176 ... ... 0.16 0 0.16 57500 4.46 0 4.46 ... ... 0
3741 ... ... 0.13 0 0.13 58000 4.92 0 4.92 ... ... 0
955 ... ... 0.10 0 0.10 58500 5.39 0 5.39 ... ... 0
3096 ... ... 0.08 0 0.08 59000 5.87 0 5.87 ... ... 0
753 ... ... 0.07 0 0.07 59500 6.36 0 6.36 ... ... 0
10727 ... ... 0.05 0 0.05 60000 6.85 0 6.85 ... ... 75
759 ... ... 0.05 0 0.05 60500 7.34 0 7.34 ... ... 0
1122 ... ... 0.04 0 0.04 61000 7.83 0 7.83 ... ... 1
424 ... ... 0.03 0 0.03 61500 8.32 0 8.32 ... ... 0
1191 ... ... 0.03 0 0.03 62000 8.82 0 8.82 ... ... 1
398 ... ... 0.02 0 0.02 62500 9.32 0 9.32 ... ... 0
1550 ... ... 0.02 0 0.02 63000 9.81 0 9.81 ... ... 0
711 ... ... 0.02 0 0.02 63500 10.31 0 10.31 ... ... 0
603 ... ... 0.02 0 0.02 64000 10.81 0 10.81 ... ... 0
65 ... ... 0.01 0 0.01 64500 11.31 0 11.31 ... ... 0
6252 ... ... 0.01 0 0.01 65000 11.80 0 11.80 ... ... 60
428 ... ... 0.01 0 0.01 65500 12.30 0 12.30 ... ... 0
76 ... ... 0.01 0 0.01 66000 12.80 0 12.80 ... ... 0
53 ... ... 0.01 0 0.01 66500 13.30 0 13.30 ... ... 1
660 ... ... 0.01 0 0.01 67000 13.80 0 13.80 ... ... 1
872 ... ... 0.01 0 0.01 67500 14.30 0 14.30 ... ... 0
289 ... ... 0.01 0 0.01 68000 14.80 0 14.80 ... ... 0
111 ... ... 0.01 0 0.01 68500 15.30 0 15.30 ... ... 0
99 ... ... 0.01 0 0.01 69000 15.80 0 15.80 ... ... 0
31 ... ... 0.01 0 0.01 69500 16.30 0 16.30 ... ... 0
1192 ... ... 0.01 0 0.01 70000 16.80 0 16.80 ... ... 0
10 ... ... 0.01 0 0.01 70500 17.30 0 17.30 ... ... 0
28 ... ... 0.01 0 0.01 71000 17.80 0 17.80 ... ... 0
57 ... ... 0.01 0 0.01 71500 18.30 0 18.30 ... ... 0
28 ... ... 0.01 0 0.01 72000 18.80 0 18.80 ... ... 0
34 ... ... 0.01 0 0.01 72500 19.30 0 19.30 ... ... 0
1 ... ... 0.01 0 0.01 73000 19.80 0 19.80 ... ... 0
46 ... ... 0.01 0 0.01 73500 20.30 0 20.30 ... ... 0
4 ... ... 0.01 0 0.01 74000 20.80 0 20.80 ... ... 0
69 ... ... 0.01 0 0.01 74500 21.30 0 21.30 ... ... 0
285 ... ... 0.01 0 0.01 75000 21.80 0 21.80 ... ... 0
38 ... ... 0.01 0 0.01 75500 22.30 0 22.30 ... ... 0
20 ... ... 0.01 0 0.01 76000 22.80 0 22.80 ... ... 0
16 ... ... 0.01 0 0.01 76500 23.30 0 23.30 ... ... 0
0 ... ... 0.01 0 0.01 77000 23.80 0 23.80 ... ... 0
45 ... ... 0.01 0 0.01 77500 24.30 0 24.30 ... ... 0
589 ... ... 0.01 0 0.01 78000 24.80 0 24.80 ... ... 0
0 ... ... 0.01 0 0.01 78500 25.30 0 25.30 ... ... 0
0 ... ... 0.01 0 0.01 79000 25.80 0 25.80 ... ... 0
0 ... ... 0.01 0 0.01 79500 26.30 0 26.30 ... ... 0
0 ... ... 0.01 0 0.01 80000 26.80 0 26.80 ... ... 0
0 ... ... 0.01 0 0.01 80500 27.30 0 27.30 ... ... 0
0 ... ... 0.01 0 0.01 81000 27.80 0 27.80 ... ... 0
0 ... ... 0.01 0 0.01 81500 28.30 0 28.30 ... ... 0
2360 ... ... 0.01 0 0.01 90000 36.80 0 36.80 ... ... 0
1822 ... ... 0.01 0 0.01 100000 46.80 0 46.80 ... ... 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.