DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 47.90
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 ... ... 27.61 -0.21 27.40 20500 0.01 0 0.01 ... ... 0
0 ... ... 27.11 -0.21 26.90 21000 0.01 0 0.01 ... ... 0
0 ... ... 26.61 -0.21 26.40 21500 0.01 0 0.01 ... ... 0
0 ... ... 26.11 -0.21 25.90 22000 0.01 0 0.01 ... ... 0
0 ... ... 25.61 -0.21 25.40 22500 0.01 0 0.01 ... ... 0
0 ... ... 25.11 -0.21 24.90 23000 0.01 0 0.01 ... ... 0
0 ... ... 24.61 -0.21 24.40 23500 0.01 0 0.01 ... ... 0
0 ... ... 24.11 -0.21 23.90 24000 0.01 0 0.01 ... ... 0
0 ... ... 23.61 -0.21 23.40 24500 0.01 0 0.01 ... ... 0
0 ... ... 23.11 -0.21 22.90 25000 0.01 0 0.01 ... ... 0
0 ... ... 22.61 -0.21 22.40 25500 0.01 0 0.01 ... ... 0
0 ... ... 22.11 -0.21 21.90 26000 0.01 0 0.01 ... ... 0
0 ... ... 21.61 -0.21 21.40 26500 0.01 0 0.01 ... ... 0
0 ... ... 21.11 -0.21 20.90 27000 0.01 0 0.01 ... ... 0
0 ... ... 20.61 -0.21 20.40 27500 0.01 0 0.01 ... ... 0
0 ... ... 20.11 -0.21 19.90 28000 0.01 0 0.01 ... ... 0
0 ... ... 19.61 -0.21 19.40 28500 0.01 0 0.01 ... ... 0
0 ... ... 19.11 -0.21 18.90 29000 0.01 0 0.01 ... ... 0
0 ... ... 18.61 -0.21 18.40 29500 0.01 0 0.01 ... ... 0
0 ... ... 18.11 -0.21 17.90 30000 0.01 0 0.01 ... ... 0
0 ... ... 17.61 -0.21 17.40 30500 0.01 0 0.01 ... ... 0
0 ... ... 17.11 -0.21 16.90 31000 0.01 0 0.01 ... ... 0
0 ... ... 16.61 -0.21 16.40 31500 0.01 0 0.01 ... ... 0
0 ... ... 16.11 -0.21 15.90 32000 0.01 0 0.01 ... ... 0
0 ... ... 15.61 -0.21 15.40 32500 0.01 0 0.01 ... ... 0
0 ... ... 15.11 -0.21 14.90 33000 0.01 0 0.01 ... ... 0
0 ... ... 14.61 -0.21 14.40 33500 0.01 0 0.01 ... ... 0
0 ... ... 14.11 -0.21 13.90 34000 0.01 0 0.01 ... ... 0
0 ... ... 13.61 -0.21 13.40 34500 0.01 0 0.01 ... ... 0
0 ... ... 13.11 -0.21 12.90 35000 0.01 0 0.01 ... ... 20
0 ... ... 12.61 -0.21 12.40 35500 0.01 0 0.01 ... ... 0
0 ... ... 12.11 -0.21 11.90 36000 0.01 0 0.01 ... ... 1
0 ... ... 11.61 -0.21 11.40 36500 0.01 0 0.01 ... ... 0
0 ... ... 11.11 -0.21 10.90 37000 0.01 0 0.01 ... ... 0
0 ... ... 10.61 -0.21 10.40 37500 0.01 0 0.01 ... ... 0
0 ... ... 10.11 -0.21 9.90 38000 0.01 0 0.01 ... ... 0
0 ... ... 9.61 -0.21 9.40 38500 0.01 0 0.01 ... ... 0
0 ... ... 9.11 -0.21 8.90 39000 0.01 0 0.01 ... ... 42
0 ... ... 8.61 -0.21 8.40 39500 0.01 0 0.01 ... ... 41
0 ... ... 8.11 -0.21 7.90 40000 0.01 0 0.01 ... ... 39
0 ... ... 7.61 -0.21 7.40 40500 0.01 0 0.01 ... ... 10
0 ... ... 7.11 -0.21 6.91 41000 0.01 0 0.01 ... ... 5
0 ... ... 6.61 -0.21 6.41 41500 0.01 0 0.01 ... ... 200
0 ... ... 6.12 -0.21 5.91 42000 0.01 0 0.01 ... ... 684
0 ... ... 5.62 -0.21 5.41 42500 0.01 0 0.01 ... ... 116
0 ... ... 5.12 -0.21 4.91 43000 0.01 0 0.01 ... ... 243
0 ... ... 4.62 -0.21 4.41 43500 0.01 0 0.01 ... ... 66
1 ... ... 4.12 -0.21 3.91 44000 0.01 0 0.01 ... ... 257
0 ... ... 3.62 -0.22 3.41 44500 0.01 0 0.01 ... ... 613
0 ... ... 3.12 -0.21 2.91 45000 0.01 -0.01 0.02 ... ... 411
0 ... ... 2.63 -0.21 2.42 45500 0.02 -0.01 0.02 0.02 0.02 667
0 ... ... ... ... 2.17 45750 0.02 ... ... ... ... 0
1 ... ... 2.14 -0.22 1.93 46000 0.03 -0.01 0.03 0.03 0.03 617
0 ... ... 1.90 -0.21 1.69 46250 0.04 0 0.04 ... ... 0
0 ... ... 1.67 -0.22 1.46 46500 0.06 -0.01 0.06 0.11 0.05 368
0 ... ... 1.45 -0.21 1.24 46750 0.09 0 0.09 ... ... 0
1 0.80 0.80 1.23 -0.20 1.03 47000 0.13 0.01 0.12 0.22 0.15 1942
0 ... ... 1.04 -0.20 0.84 47250 0.19 0.02 0.18 0.21 0.15 282
2 0.85 0.50 0.86 -0.19 0.67 47500 0.27 0.03 0.25 0.25 0.21 2266
1 ... ... 0.70 -0.18 0.52 47750 0.37 0.04 0.34 ... ... 161
711 0.49 0.29 0.56 -0.16 0.40 48000 0.50 0.05 0.45 0.51 0.47 5186
1010 0.32 0.19 0.44 -0.14 0.30 48250 0.65 0.07 0.58 ... ... 26
1712 0.27 0.27 0.34 -0.13 0.22 48500 0.82 0.09 0.73 ... ... 2209
144 ... ... 0.26 -0.11 0.16 48750 1.01 0.11 0.90 ... ... 64
2266 0.15 0.10 0.20 -0.09 0.11 49000 1.21 0.12 1.09 ... ... 3160
13 ... ... 0.15 -0.07 0.08 49250 1.43 0.14 1.29 ... ... 43
1515 0.07 0.06 0.12 -0.06 0.06 49500 1.66 0.16 1.51 ... ... 1882
526 ... ... 0.09 -0.05 0.05 49750 1.90 0.17 1.73 ... ... 25
2529 0.05 0.05 0.08 -0.04 0.04 50000 2.14 0.18 1.96 2.27 2.27 2714
408 ... ... 0.06 -0.03 0.03 50250 2.38 0.18 2.20 ... ... 17
2427 0.03 0.02 0.05 -0.03 0.03 50500 2.63 0.19 2.44 2.44 2.35 2702
349 ... ... 0.05 -0.02 0.03 50750 2.87 0.19 2.68 ... ... 236
1286 0.03 0.02 0.04 -0.02 0.02 51000 3.12 0.20 2.93 ... ... 3347
90 ... ... 0.04 -0.02 0.02 51250 3.37 0.20 3.17 ... ... 44
768 ... ... 0.03 -0.02 0.02 51500 3.62 0.20 3.42 ... ... 546
16 ... ... 0.03 -0.01 0.02 51750 3.86 0.20 3.67 ... ... 11
3171 ... ... 0.03 -0.01 0.02 52000 4.11 0.20 3.91 ... ... 931
47 ... ... 0.02 -0.01 0.01 52250 4.36 0.20 4.16 ... ... 11
1807 ... ... 0.02 -0.01 0.01 52500 4.61 0.21 4.41 ... ... 503
70 ... ... 0.02 -0.01 0.01 52750 4.86 0.20 4.66 ... ... 10
4159 0.02 0.01 0.02 -0.01 0.01 53000 5.11 0.20 4.91 ... ... 427
396 ... ... 0.02 -0.01 0.01 53250 5.36 0.21 5.15 ... ... 0
802 ... ... 0.01 -0.01 0.01 53500 5.61 0.21 5.40 ... ... 152
269 ... ... 0.01 -0.01 0.01 53750 5.86 0.21 5.65 ... ... 0
2970 0.01 0.01 0.01 -0.01 0.01 54000 6.11 0.21 5.90 ... ... 38
315 ... ... 0.01 -0.01 0.01 54250 6.36 0.21 6.15 ... ... 0
792 ... ... 0.01 0 0.01 54500 6.61 0.21 6.40 ... ... 11
254 ... ... 0.01 0 0.01 54750 6.86 0.22 6.64 ... ... 0
3634 ... ... 0.01 0 0.01 55000 7.10 0.21 6.89 ... ... 157
149 ... ... 0.01 0 0.01 55250 7.35 0.21 7.14 ... ... 0
932 ... ... 0.01 0 0.01 55500 7.60 0.21 7.39 ... ... 3
3365 ... ... 0.01 0 0.01 56000 8.10 0.21 7.89 ... ... 2
548 ... ... 0.01 0 0.01 56500 8.60 0.21 8.39 ... ... 0
2532 ... ... 0.01 0 0.01 57000 9.10 0.21 8.89 ... ... 0
572 ... ... 0.01 0 0.01 57500 9.60 0.21 9.39 ... ... 0
2213 ... ... 0.01 0 0.01 58000 10.10 0.21 9.89 ... ... 0
863 ... ... 0.01 0 0.01 58500 10.60 0.21 10.39 ... ... 0
1232 ... ... 0.01 0 0.01 59000 11.10 0.21 10.89 ... ... 0
145 ... ... 0.01 0 0.01 59500 11.60 0.21 11.39 ... ... 0
2665 ... ... 0.01 0 0.01 60000 12.10 0.21 11.89 ... ... 0
124 ... ... 0.01 0 0.01 60500 12.60 0.21 12.39 ... ... 0
511 ... ... 0.01 0 0.01 61000 13.10 0.21 12.89 ... ... 0
246 ... ... 0.01 0 0.01 61500 13.60 0.21 13.39 ... ... 0
482 ... ... 0.01 0 0.01 62000 14.10 0.21 13.89 ... ... 0
26 ... ... 0.01 0 0.01 62500 14.60 0.21 14.39 ... ... 0
278 ... ... 0.01 0 0.01 63000 15.10 0.21 14.89 ... ... 0
135 ... ... 0.01 0 0.01 63500 15.60 0.21 15.39 ... ... 0
70 ... ... 0.01 0 0.01 64000 16.10 0.21 15.89 ... ... 0
81 ... ... 0.01 0 0.01 64500 16.60 0.21 16.39 ... ... 0
162 ... ... 0.01 0 0.01 65000 17.10 0.21 16.89 ... ... 0
56 ... ... 0.01 0 0.01 65500 17.60 0.21 17.39 ... ... 0
2 ... ... 0.01 0 0.01 66000 18.10 0.21 17.89 ... ... 0
40 ... ... 0.01 0 0.01 66500 18.60 0.21 18.39 ... ... 0
10 ... ... 0.01 0 0.01 67000 19.10 0.21 18.89 ... ... 0
0 ... ... 0.01 0 0.01 67500 19.60 0.21 19.39 ... ... 0
296 ... ... 0.01 0 0.01 68000 20.10 0.21 19.89 ... ... 10
0 ... ... 0.01 0 0.01 68500 20.60 0.21 20.39 ... ... 0
1 ... ... 0.01 0 0.01 69000 21.10 0.21 20.89 ... ... 0
0 ... ... 0.01 0 0.01 69500 21.60 0.21 21.39 ... ... 0
35 ... ... 0.01 0 0.01 70000 22.10 0.21 21.89 ... ... 0
2 ... ... 0.01 0 0.01 70500 22.60 0.21 22.39 ... ... 0
2 ... ... 0.01 0 0.01 71000 23.10 0.21 22.89 ... ... 0
52 ... ... 0.01 0 0.01 71500 23.60 0.21 23.39 ... ... 0
71 ... ... 0.01 0 0.01 72000 24.10 0.21 23.89 ... ... 0
2 ... ... 0.01 0 0.01 72500 24.60 0.21 24.39 ... ... 0
2 ... ... 0.01 0 0.01 73000 25.10 0.21 24.89 ... ... 1
0 ... ... 0.01 0 0.01 73500 25.60 0.21 25.39 ... ... 0
4 ... ... 0.01 0 0.01 74000 26.10 0.21 25.89 ... ... 0
3 ... ... 0.01 0 0.01 74500 26.60 0.21 26.39 ... ... 0
62 ... ... 0.01 0 0.01 75000 27.10 0.21 26.89 ... ... 0
1 ... ... 0.01 0 0.01 75500 27.60 0.21 27.39 ... ... 0
0 ... ... 0.01 0 0.01 76000 28.10 0.21 27.89 ... ... 0
0 ... ... 0.01 0 0.01 76500 28.60 0.21 28.39 ... ... 0
20 ... ... 0.01 0 0.01 77000 29.10 0.21 28.89 ... ... 0
25 ... ... 0.01 0 0.01 77500 29.60 0.21 29.39 ... ... 0
619 ... ... 0.01 0 0.01 78000 30.10 0.21 29.89 ... ... 0
56 ... ... 0.01 0 0.01 78500 30.60 0.21 30.39 ... ... 0
264 ... ... 0.01 0 0.01 90000 42.10 0.21 41.89 ... ... 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.