DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 49.53
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 ... ... 29.84 -0.31 29.53 20000 0.01 0 0.01 ... ... 0
0 ... ... 29.34 -0.31 29.03 20500 0.01 0 0.01 ... ... 0
0 ... ... 28.84 -0.31 28.53 21000 0.01 0 0.01 ... ... 0
0 ... ... 28.34 -0.31 28.03 21500 0.01 0 0.01 ... ... 0
0 ... ... 27.84 -0.31 27.53 22000 0.01 0 0.01 ... ... 0
0 ... ... 27.34 -0.31 27.03 22500 0.01 0 0.01 ... ... 0
0 ... ... 26.84 -0.31 26.53 23000 0.01 0 0.01 ... ... 0
0 ... ... 26.34 -0.31 26.03 23500 0.01 0 0.01 ... ... 0
0 ... ... 25.84 -0.31 25.53 24000 0.01 0 0.01 ... ... 0
0 ... ... 25.34 -0.31 25.03 24500 0.01 0 0.01 ... ... 0
0 ... ... 24.84 -0.31 24.53 25000 0.01 0 0.01 ... ... 0
0 ... ... 24.34 -0.31 24.03 25500 0.01 0 0.01 ... ... 0
0 ... ... 23.84 -0.31 23.53 26000 0.01 0 0.01 ... ... 0
0 ... ... 23.34 -0.31 23.03 26500 0.01 0 0.01 ... ... 0
0 ... ... 22.84 -0.31 22.53 27000 0.01 0 0.01 ... ... 0
0 ... ... 22.34 -0.31 22.03 27500 0.01 0 0.01 ... ... 0
0 ... ... 21.84 -0.31 21.53 28000 0.01 0 0.01 ... ... 0
0 ... ... 21.34 -0.31 21.03 28500 0.01 0 0.01 ... ... 0
0 ... ... 20.84 -0.31 20.53 29000 0.01 0 0.01 ... ... 0
0 ... ... 20.34 -0.31 20.03 29500 0.01 0 0.01 ... ... 0
0 ... ... 19.84 -0.31 19.53 30000 0.01 0 0.01 ... ... 20
0 ... ... 19.34 -0.31 19.03 30500 0.01 0 0.01 ... ... 0
0 ... ... 18.84 -0.31 18.53 31000 0.01 0 0.01 ... ... 0
0 ... ... 18.34 -0.31 18.03 31500 0.01 0 0.01 ... ... 0
0 ... ... 17.84 -0.31 17.53 32000 0.01 0 0.01 ... ... 3
0 ... ... 17.34 -0.31 17.03 32500 0.01 0 0.01 ... ... 2
0 ... ... 16.84 -0.31 16.53 33000 0.01 0 0.01 ... ... 3
0 ... ... 16.34 -0.31 16.03 33500 0.01 0 0.01 ... ... 0
0 ... ... 15.84 -0.31 15.53 34000 0.01 0 0.01 ... ... 36
0 ... ... 15.34 -0.31 15.03 34500 0.01 0 0.01 ... ... 32
0 ... ... 14.84 -0.31 14.53 35000 0.01 0 0.01 ... ... 10
0 ... ... 14.34 -0.31 14.03 35500 0.01 0 0.01 ... ... 0
0 ... ... 13.84 -0.31 13.53 36000 0.01 0 0.01 ... ... 717
0 ... ... 13.34 -0.31 13.03 36500 0.01 0 0.01 ... ... 23
0 ... ... 12.84 -0.31 12.53 37000 0.01 0 0.01 ... ... 22
0 ... ... 12.34 -0.31 12.03 37500 0.01 0 0.01 ... ... 60
0 ... ... 11.84 -0.31 11.53 38000 0.01 0 0.01 ... ... 117
0 ... ... 11.34 -0.31 11.03 38500 0.01 0 0.01 ... ... 53
0 ... ... 10.84 -0.31 10.53 39000 0.01 0 0.01 ... ... 303
0 ... ... 10.34 -0.31 10.03 39500 0.01 0 0.01 ... ... 50
0 ... ... 9.84 -0.31 9.53 40000 0.01 0 0.01 0.01 0.01 1887
0 ... ... 9.34 -0.31 9.03 40500 0.01 0 0.01 ... ... 143
0 ... ... 8.84 -0.31 8.53 41000 0.01 0 0.01 ... ... 105
0 ... ... 8.34 -0.31 8.03 41500 0.01 0 0.01 ... ... 204
0 ... ... 7.84 -0.31 7.53 42000 0.01 0 0.01 ... ... 1096
0 ... ... 7.35 -0.32 7.03 42500 0.01 0 0.01 ... ... 158
607 ... ... 6.85 -0.31 6.54 43000 0.01 0 0.01 ... ... 999
32 ... ... 6.35 -0.31 6.04 43500 0.02 0 0.02 ... ... 214
230 ... ... 5.86 -0.31 5.55 44000 0.02 0 0.02 ... ... 489
0 ... ... 5.36 -0.31 5.05 44500 0.03 -0.01 0.03 ... ... 302
374 ... ... 4.88 -0.32 4.56 45000 0.04 -0.01 0.04 ... ... 1652
0 ... ... 4.39 -0.32 4.07 45500 0.05 -0.01 0.06 ... ... 264
320 ... ... 3.91 -0.32 3.59 46000 0.07 -0.01 0.08 ... ... 3152
9 ... ... 3.44 -0.32 3.12 46500 0.10 -0.01 0.11 0.13 0.13 886
0 ... ... 3.21 -0.32 2.89 46750 0.12 -0.01 0.13 0.16 0.15 10
15 ... ... 2.99 -0.32 2.67 47000 0.14 -0.02 0.15 0.19 0.18 2687
0 ... ... 2.77 -0.32 2.45 47250 0.17 -0.01 0.18 ... ... 0
22 ... ... 2.55 -0.32 2.23 47500 0.21 -0.01 0.21 0.27 0.25 2689
0 ... ... 2.34 -0.32 2.03 47750 0.25 -0.01 0.26 ... ... 20
1000 ... ... 2.14 -0.31 1.83 48000 0.31 0 0.31 0.43 0.34 7570
0 ... ... 1.96 -0.31 1.65 48250 0.37 0.01 0.37 ... ... 3
654 ... ... 1.78 -0.30 1.48 48500 0.45 0.01 0.44 0.53 0.53 1529
14 ... ... 1.61 -0.29 1.32 48750 0.54 0.02 0.52 0.68 0.68 21
208 1.06 1 1.45 -0.28 1.17 49000 0.64 0.03 0.62 0.77 0.68 4931
201 ... ... 1.31 -0.27 1.04 49250 0.76 0.04 0.72 ... ... 25
2488 0.89 0.79 1.18 -0.26 0.92 49500 0.89 0.05 0.84 1.13 0.89 2789
45 ... ... 1.05 -0.25 0.80 49750 1.02 0.06 0.96 0.90 0.90 157
4133 1.06 0.62 0.94 -0.23 0.71 50000 1.17 0.08 1.10 0.96 0.96 8980
35 ... ... 0.84 -0.22 0.62 50250 1.34 0.09 1.25 ... ... 0
894 0.60 0.49 0.74 -0.21 0.54 50500 1.51 0.11 1.40 ... ... 653
133 ... ... 0.66 -0.19 0.47 50750 1.69 0.12 1.57 ... ... 9
3866 0.62 0.35 0.58 -0.18 0.41 51000 1.88 0.14 1.74 ... ... 1962
259 0.33 0.33 0.52 -0.16 0.36 51250 2.07 0.15 1.92 ... ... 0
1999 0.32 0.29 0.46 -0.15 0.31 51500 2.28 0.17 2.11 ... ... 505
124 0.28 0.24 0.40 -0.13 0.27 51750 2.49 0.18 2.31 ... ... 0
3128 0.25 0.23 0.36 -0.12 0.24 52000 2.70 0.19 2.51 ... ... 1681
240 0.22 0.20 0.32 -0.11 0.21 52250 2.92 0.20 2.72 ... ... 0
999 0.20 0.18 0.28 -0.10 0.18 52500 3.15 0.21 2.94 3.28 3.28 784
242 0.18 0.15 0.25 -0.09 0.16 52750 3.38 0.22 3.16 ... ... 0
6298 0.16 0.15 0.22 -0.08 0.14 53000 3.61 0.23 3.38 ... ... 859
187 ... ... 0.20 -0.08 0.13 53250 3.84 0.24 3.61 ... ... 0
1671 0.13 0.12 0.18 -0.07 0.12 53500 4.08 0.25 3.84 ... ... 284
6100 ... ... 0.15 -0.05 0.10 54000 4.56 0.26 4.30 ... ... 1685
1239 0.08 0.08 0.12 -0.04 0.08 54500 5.04 0.27 4.78 ... ... 153
9296 0.09 0.07 0.10 -0.04 0.07 55000 5.53 0.28 5.26 ... ... 1786
1543 ... ... 0.09 -0.03 0.06 55500 6.02 0.28 5.74 ... ... 243
7541 ... ... 0.08 -0.03 0.05 56000 6.52 0.29 6.23 ... ... 121
3538 ... ... 0.07 -0.02 0.05 56500 7.01 0.29 6.72 ... ... 307
4816 ... ... 0.06 -0.02 0.04 57000 7.50 0.29 7.21 ... ... 4
934 ... ... 0.06 -0.02 0.04 57500 8 0.30 7.71 ... ... 0
7242 ... ... 0.05 -0.02 0.04 58000 8.50 0.30 8.20 ... ... 0
602 ... ... 0.05 -0.02 0.03 58500 8.99 0.30 8.70 ... ... 0
600 ... ... 0.04 -0.02 0.03 59000 9.49 0.30 9.19 ... ... 1
1243 ... ... 0.04 -0.01 0.03 59500 9.99 0.30 9.69 ... ... 0
12394 0.03 0.03 0.03 -0.01 0.02 60000 10.48 0.30 10.18 ... ... 30
159 ... ... 0.03 -0.01 0.02 60500 10.98 0.31 10.68 ... ... 0
944 ... ... 0.03 -0.01 0.02 61000 11.48 0.31 11.18 ... ... 5
322 ... ... 0.03 -0.01 0.02 61500 11.98 0.31 11.67 ... ... 0
2000 ... ... 0.02 -0.01 0.02 62000 12.48 0.31 12.17 ... ... 0
1539 ... ... 0.02 -0.01 0.01 62500 12.98 0.31 12.67 ... ... 0
1037 ... ... 0.02 -0.01 0.01 63000 13.47 0.31 13.17 ... ... 0
578 ... ... 0.02 -0.01 0.01 63500 13.97 0.31 13.67 ... ... 0
4566 ... ... 0.02 -0.01 0.01 64000 14.47 0.31 14.17 ... ... 10
287 ... ... 0.01 0 0.01 64500 14.97 0.31 14.66 ... ... 0
6032 ... ... 0.01 -0.01 0.01 65000 15.47 0.31 15.16 ... ... 0
2010 ... ... 0.01 -0.01 0.01 65500 15.97 0.31 15.66 ... ... 0
1139 ... ... 0.01 -0.01 0.01 66000 16.47 0.31 16.16 ... ... 0
63 ... ... 0.01 -0.01 0.01 66500 16.97 0.31 16.66 ... ... 0
923 ... ... 0.01 -0.01 0.01 67000 17.47 0.31 17.16 ... ... 0
326 ... ... 0.01 -0.01 0.01 67500 17.97 0.31 17.66 ... ... 0
1719 ... ... 0.01 -0.01 0.01 68000 18.47 0.31 18.16 ... ... 0
138 ... ... 0.01 -0.01 0.01 68500 18.97 0.31 18.66 ... ... 0
1974 ... ... 0.01 -0.01 0.01 69000 19.47 0.31 19.16 ... ... 0
90 ... ... 0.01 0 0.01 69500 19.97 0.31 19.66 ... ... 0
3895 ... ... 0.01 0 0.01 70000 20.47 0.31 20.16 ... ... 0
321 ... ... 0.01 0 0.01 70500 20.97 0.31 20.66 ... ... 0
360 ... ... 0.01 0 0.01 71000 21.47 0.31 21.16 ... ... 0
130 ... ... 0.01 0 0.01 71500 21.97 0.31 21.66 ... ... 0
338 ... ... 0.01 0 0.01 72000 22.47 0.31 22.16 ... ... 0
206 ... ... 0.01 0 0.01 72500 22.97 0.31 22.66 ... ... 0
756 ... ... 0.01 0 0.01 73000 23.47 0.31 23.16 ... ... 0
39 ... ... 0.01 0 0.01 73500 23.97 0.31 23.66 ... ... 0
652 ... ... 0.01 0 0.01 74000 24.47 0.31 24.16 ... ... 0
40 ... ... 0.01 0 0.01 74500 24.97 0.31 24.66 ... ... 0
346 ... ... 0.01 0 0.01 75000 25.47 0.31 25.16 ... ... 0
89 ... ... 0.01 0 0.01 75500 25.97 0.31 25.66 ... ... 0
9 ... ... 0.01 0 0.01 76000 26.47 0.31 26.16 ... ... 0
0 ... ... 0.01 0 0.01 76500 26.97 0.31 26.66 ... ... 0
137 ... ... 0.01 0 0.01 77000 27.47 0.31 27.16 ... ... 0
34 ... ... 0.01 0 0.01 77500 27.97 0.31 27.66 ... ... 0
88 ... ... 0.01 0 0.01 78000 28.47 0.31 28.16 ... ... 0
57 ... ... 0.01 0 0.01 78500 28.97 0.31 28.66 ... ... 0
326 ... ... 0.01 0 0.01 90000 40.47 0.31 40.16 ... ... 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.