DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 50.07
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 30.32 -0.75 29.57 20500 0.01 0 0.01 ... ... 0
0 ... ... 29.82 -0.75 29.07 21000 0.01 0 0.01 ... ... 0
0 ... ... 29.32 -0.75 28.57 21500 0.01 0 0.01 ... ... 0
0 ... ... 28.82 -0.75 28.07 22000 0.01 0 0.01 ... ... 0
0 ... ... 28.32 -0.75 27.57 22500 0.01 0 0.01 ... ... 0
0 ... ... 27.82 -0.75 27.07 23000 0.01 0 0.01 ... ... 0
0 ... ... 27.32 -0.75 26.57 23500 0.01 0 0.01 ... ... 0
0 ... ... 26.82 -0.75 26.07 24000 0.01 0 0.01 ... ... 0
0 ... ... 26.32 -0.75 25.57 24500 0.01 0 0.01 ... ... 0
0 ... ... 25.82 -0.75 25.07 25000 0.01 0 0.01 ... ... 0
0 ... ... 25.32 -0.75 24.57 25500 0.01 0 0.01 ... ... 0
0 ... ... 24.82 -0.75 24.07 26000 0.01 0 0.01 ... ... 0
0 ... ... 24.32 -0.75 23.57 26500 0.01 0 0.01 ... ... 0
0 ... ... 23.82 -0.75 23.07 27000 0.01 0 0.01 ... ... 0
0 ... ... 23.32 -0.75 22.57 27500 0.01 0 0.01 ... ... 0
0 ... ... 22.82 -0.75 22.07 28000 0.01 0 0.01 ... ... 0
0 ... ... 22.32 -0.75 21.57 28500 0.01 0 0.01 ... ... 0
0 ... ... 21.82 -0.75 21.07 29000 0.01 0 0.01 ... ... 0
0 ... ... 21.32 -0.75 20.57 29500 0.01 0 0.01 ... ... 0
0 ... ... 20.82 -0.75 20.07 30000 0.01 0 0.01 ... ... 0
0 ... ... 20.32 -0.75 19.57 30500 0.01 0 0.01 ... ... 0
0 ... ... 19.82 -0.75 19.07 31000 0.01 0 0.01 ... ... 0
0 ... ... 19.32 -0.75 18.57 31500 0.01 0 0.01 ... ... 0
0 ... ... 18.82 -0.75 18.07 32000 0.01 0 0.01 ... ... 0
0 ... ... 18.32 -0.75 17.57 32500 0.01 0 0.01 ... ... 0
0 ... ... 17.82 -0.75 17.07 33000 0.01 0 0.01 ... ... 0
0 ... ... 17.32 -0.75 16.57 33500 0.01 0 0.01 ... ... 0
0 ... ... 16.82 -0.75 16.07 34000 0.01 0 0.01 ... ... 0
0 ... ... 16.32 -0.75 15.57 34500 0.01 0 0.01 ... ... 0
0 ... ... 15.82 -0.75 15.07 35000 0.01 0 0.01 ... ... 20
0 ... ... 15.32 -0.75 14.57 35500 0.01 0 0.01 ... ... 0
0 ... ... 14.82 -0.75 14.07 36000 0.01 0 0.01 ... ... 1
0 ... ... 14.32 -0.75 13.57 36500 0.01 0 0.01 ... ... 0
0 ... ... 13.82 -0.75 13.07 37000 0.01 0 0.01 ... ... 0
0 ... ... 13.32 -0.75 12.57 37500 0.01 0 0.01 ... ... 0
0 ... ... 12.82 -0.75 12.07 38000 0.01 0 0.01 ... ... 0
0 ... ... 12.32 -0.75 11.57 38500 0.01 0 0.01 ... ... 0
0 ... ... 11.82 -0.75 11.07 39000 0.01 0 0.01 ... ... 42
0 ... ... 11.32 -0.75 10.57 39500 0.01 0 0.01 ... ... 41
0 ... ... 10.82 -0.75 10.07 40000 0.01 0 0.01 ... ... 39
0 ... ... 10.32 -0.75 9.57 40500 0.01 0 0.01 ... ... 10
0 ... ... 9.82 -0.75 9.07 41000 0.01 0 0.01 ... ... 5
0 ... ... 9.32 -0.75 8.57 41500 0.01 0 0.01 ... ... 200
0 ... ... 8.82 -0.75 8.07 42000 0.01 0 0.01 ... ... 684
0 ... ... 8.32 -0.75 7.57 42500 0.01 0 0.01 ... ... 116
0 ... ... 7.82 -0.75 7.07 43000 0.01 0 0.01 ... ... 239
0 ... ... 7.32 -0.75 6.57 43500 0.01 0 0.01 ... ... 66
1 ... ... 6.82 -0.75 6.07 44000 0.01 0 0.01 0.01 0.01 256
0 ... ... 6.33 -0.75 5.58 44500 0.01 0.01 0.01 ... ... 611
1 ... ... 5.83 -0.75 5.08 45000 0.02 0.01 0.01 ... ... 405
0 ... ... 5.33 -0.75 4.59 45500 0.02 0.01 0.02 ... ... 797
0 ... ... 4.84 -0.74 4.10 46000 0.03 0.01 0.02 ... ... 608
0 ... ... 4.35 -0.74 3.61 46500 0.05 0.02 0.03 0.05 0.05 304
1 ... ... 3.86 -0.73 3.13 47000 0.07 0.03 0.04 ... ... 1425
1 ... ... 3.37 -0.71 2.67 47500 0.10 0.04 0.06 ... ... 615
46 ... ... 2.90 -0.69 2.21 48000 0.15 0.07 0.08 0.15 0.15 3073
0 ... ... 2.67 -0.67 2 48250 0.18 0.08 0.10 ... ... 13
10 ... ... 2.44 -0.65 1.79 48500 0.22 0.10 0.12 0.18 0.16 2182
0 ... ... 2.22 -0.62 1.60 48750 0.28 0.13 0.15 0.20 0.20 58
161 1.35 1.35 2.01 -0.60 1.41 49000 0.34 0.16 0.19 0.37 0.26 3575
0 ... ... 1.80 -0.56 1.24 49250 0.42 0.19 0.23 ... ... 15
1003 1.08 1.08 1.61 -0.53 1.08 49500 0.51 0.22 0.29 0.52 0.41 2717
0 ... ... 1.43 -0.50 0.93 49750 0.61 0.26 0.36 ... ... 18
1541 0.81 0.80 1.26 -0.47 0.79 50000 0.72 0.28 0.44 0.76 0.70 5541
5 0.70 0.70 1.10 -0.43 0.67 50250 0.85 0.32 0.53 0.74 0.74 18
1641 0.63 0.55 0.96 -0.40 0.56 50500 0.99 0.35 0.64 0.95 0.87 3509
0 0.45 0.45 0.83 -0.36 0.47 50750 1.15 0.39 0.76 ... ... 236
2659 0.44 0.37 0.71 -0.32 0.39 51000 1.32 0.43 0.89 ... ... 4237
90 ... ... 0.60 -0.28 0.32 51250 1.50 0.47 1.03 ... ... 44
758 0.35 0.25 0.50 -0.24 0.26 51500 1.69 0.51 1.18 ... ... 546
11 ... ... 0.42 -0.21 0.22 51750 1.90 0.55 1.35 ... ... 11
3763 0.25 0.18 0.35 -0.17 0.18 52000 2.11 0.58 1.53 ... ... 936
51 0.28 0.15 0.29 -0.14 0.15 52250 2.33 0.61 1.72 ... ... 11
1948 0.13 0.12 0.24 -0.12 0.13 52500 2.55 0.63 1.92 ... ... 503
70 ... ... 0.20 -0.10 0.11 52750 2.78 0.65 2.13 ... ... 10
4001 0.10 0.08 0.17 -0.08 0.09 53000 3.02 0.67 2.35 ... ... 471
313 ... ... 0.14 -0.07 0.08 53250 3.26 0.69 2.57 ... ... 0
806 ... ... 0.12 -0.06 0.07 53500 3.50 0.70 2.80 ... ... 152
269 ... ... 0.11 -0.05 0.06 53750 3.74 0.71 3.03 ... ... 0
3371 0.05 0.05 0.09 -0.04 0.05 54000 3.98 0.71 3.27 ... ... 38
285 ... ... 0.08 -0.03 0.05 54250 4.22 0.72 3.51 ... ... 0
792 ... ... 0.07 -0.03 0.04 54500 4.47 0.72 3.75 ... ... 11
254 ... ... 0.06 -0.03 0.04 54750 4.71 0.73 3.99 ... ... 0
3317 0.04 0.03 0.06 -0.02 0.04 55000 4.96 0.73 4.23 ... ... 228
149 ... ... 0.05 -0.02 0.03 55250 5.21 0.73 4.48 ... ... 0
981 ... ... 0.05 -0.02 0.03 55500 5.46 0.74 4.72 ... ... 11
3311 ... ... 0.04 -0.01 0.03 56000 5.95 0.74 5.21 ... ... 24
548 ... ... 0.03 -0.01 0.02 56500 6.45 0.74 5.71 ... ... 2
2464 ... ... 0.03 -0.01 0.02 57000 6.94 0.74 6.20 ... ... 0
522 ... ... 0.03 -0.01 0.02 57500 7.44 0.75 6.70 ... ... 0
2213 ... ... 0.02 -0.01 0.02 58000 7.94 0.75 7.20 ... ... 0
554 ... ... 0.02 -0.01 0.01 58500 8.44 0.75 7.69 ... ... 0
1238 0.02 0.01 0.02 -0.01 0.01 59000 8.94 0.75 8.19 ... ... 1
145 ... ... 0.02 -0.01 0.01 59500 9.44 0.75 8.69 ... ... 0
2640 ... ... 0.02 -0.01 0.01 60000 9.94 0.75 9.19 ... ... 0
124 ... ... 0.01 0 0.01 60500 10.43 0.75 9.69 ... ... 0
511 ... ... 0.01 -0.01 0.01 61000 10.93 0.75 10.19 ... ... 0
246 ... ... 0.01 -0.01 0.01 61500 11.43 0.75 10.68 ... ... 0
482 ... ... 0.01 -0.01 0.01 62000 11.93 0.75 11.18 ... ... 0
26 ... ... 0.01 0 0.01 62500 12.43 0.75 11.68 ... ... 0
278 ... ... 0.01 0 0.01 63000 12.93 0.75 12.18 ... ... 0
135 ... ... 0.01 0 0.01 63500 13.43 0.75 12.68 ... ... 0
70 ... ... 0.01 0 0.01 64000 13.93 0.75 13.18 ... ... 0
81 ... ... 0.01 0 0.01 64500 14.43 0.75 13.68 ... ... 0
162 ... ... 0.01 0 0.01 65000 14.93 0.75 14.18 ... ... 0
56 ... ... 0.01 0 0.01 65500 15.43 0.75 14.68 ... ... 0
2 ... ... 0.01 0 0.01 66000 15.93 0.75 15.18 ... ... 0
40 ... ... 0.01 0 0.01 66500 16.43 0.75 15.68 ... ... 0
10 ... ... 0.01 0 0.01 67000 16.93 0.75 16.18 ... ... 0
0 ... ... 0.01 0 0.01 67500 17.43 0.75 16.68 ... ... 0
296 ... ... 0.01 0 0.01 68000 17.93 0.75 17.18 ... ... 10
0 ... ... 0.01 0 0.01 68500 18.43 0.75 17.68 ... ... 0
1 ... ... 0.01 0 0.01 69000 18.93 0.75 18.18 ... ... 0
0 ... ... 0.01 0 0.01 69500 19.43 0.75 18.68 ... ... 0
35 ... ... 0.01 0 0.01 70000 19.93 0.75 19.18 ... ... 0
2 ... ... 0.01 0 0.01 70500 20.43 0.75 19.68 ... ... 0
2 ... ... 0.01 0 0.01 71000 20.93 0.75 20.18 ... ... 0
52 ... ... 0.01 0 0.01 71500 21.43 0.75 20.68 ... ... 0
71 ... ... 0.01 0 0.01 72000 21.93 0.75 21.18 ... ... 0
2 ... ... 0.01 0 0.01 72500 22.43 0.75 21.68 ... ... 0
2 ... ... 0.01 0 0.01 73000 22.93 0.75 22.18 ... ... 1
0 ... ... 0.01 0 0.01 73500 23.43 0.75 22.68 ... ... 0
4 ... ... 0.01 0 0.01 74000 23.93 0.75 23.18 ... ... 0
3 ... ... 0.01 0 0.01 74500 24.43 0.75 23.68 ... ... 0
62 ... ... 0.01 0 0.01 75000 24.93 0.75 24.18 ... ... 0
1 ... ... 0.01 0 0.01 75500 25.43 0.75 24.68 ... ... 0
0 ... ... 0.01 0 0.01 76000 25.93 0.75 25.18 ... ... 0
0 ... ... 0.01 0 0.01 76500 26.43 0.75 25.68 ... ... 0
20 ... ... 0.01 0 0.01 77000 26.93 0.75 26.18 ... ... 0
25 ... ... 0.01 0 0.01 77500 27.43 0.75 26.68 ... ... 0
619 ... ... 0.01 0 0.01 78000 27.93 0.75 27.18 ... ... 0
56 ... ... 0.01 0 0.01 78500 28.43 0.75 27.68 ... ... 0
264 ... ... 0.01 0 0.01 90000 39.93 0.75 39.18 ... ... 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.