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 27.61 20500 0.01 0 0.01 ... ... 0
0 ... ... 27.11 0 27.11 21000 0.01 0 0.01 ... ... 0
0 ... ... 26.61 0 26.61 21500 0.01 0 0.01 ... ... 0
0 ... ... 26.11 0 26.11 22000 0.01 0 0.01 ... ... 0
0 ... ... 25.61 0 25.61 22500 0.01 0 0.01 ... ... 0
0 ... ... 25.11 0 25.11 23000 0.01 0 0.01 ... ... 0
0 ... ... 24.61 0 24.61 23500 0.01 0 0.01 ... ... 0
0 ... ... 24.11 0 24.11 24000 0.01 0 0.01 ... ... 0
0 ... ... 23.61 0 23.61 24500 0.01 0 0.01 ... ... 0
0 ... ... 23.11 0 23.11 25000 0.01 0 0.01 ... ... 0
0 ... ... 22.61 0 22.61 25500 0.01 0 0.01 ... ... 0
0 ... ... 22.11 0 22.11 26000 0.01 0 0.01 ... ... 0
0 ... ... 21.61 0 21.61 26500 0.01 0 0.01 ... ... 0
0 ... ... 21.11 0 21.11 27000 0.01 0 0.01 ... ... 0
0 ... ... 20.61 0 20.61 27500 0.01 0 0.01 ... ... 0
0 ... ... 20.11 0 20.11 28000 0.01 0 0.01 ... ... 0
0 ... ... 19.61 0 19.61 28500 0.01 0 0.01 ... ... 0
0 ... ... 19.11 0 19.11 29000 0.01 0 0.01 ... ... 0
0 ... ... 18.61 0 18.61 29500 0.01 0 0.01 ... ... 0
0 ... ... 18.11 0 18.11 30000 0.01 0 0.01 ... ... 0
0 ... ... 17.61 0 17.61 30500 0.01 0 0.01 ... ... 0
0 ... ... 17.11 0 17.11 31000 0.01 0 0.01 ... ... 0
0 ... ... 16.61 0 16.61 31500 0.01 0 0.01 ... ... 0
0 ... ... 16.11 0 16.11 32000 0.01 0 0.01 ... ... 0
0 ... ... 15.61 0 15.61 32500 0.01 0 0.01 ... ... 0
0 ... ... 15.11 0 15.11 33000 0.01 0 0.01 ... ... 0
0 ... ... 14.61 0 14.61 33500 0.01 0 0.01 ... ... 0
0 ... ... 14.11 0 14.11 34000 0.01 0 0.01 ... ... 0
0 ... ... 13.61 0 13.61 34500 0.01 0 0.01 ... ... 0
0 ... ... 13.11 0 13.11 35000 0.01 0 0.01 ... ... 20
0 ... ... 12.61 0 12.61 35500 0.01 0 0.01 ... ... 0
0 ... ... 12.11 0 12.11 36000 0.01 0 0.01 ... ... 1
0 ... ... 11.61 0 11.61 36500 0.01 0 0.01 ... ... 0
0 ... ... 11.11 0 11.11 37000 0.01 0 0.01 ... ... 0
0 ... ... 10.61 0 10.61 37500 0.01 0 0.01 ... ... 0
0 ... ... 10.11 0 10.11 38000 0.01 0 0.01 ... ... 0
0 ... ... 9.61 0 9.61 38500 0.01 0 0.01 ... ... 0
0 ... ... 9.11 0 9.11 39000 0.01 0 0.01 ... ... 42
0 ... ... 8.61 0 8.61 39500 0.01 0 0.01 ... ... 41
0 ... ... 8.11 0 8.11 40000 0.01 0 0.01 ... ... 39
0 ... ... 7.61 0 7.61 40500 0.01 0 0.01 ... ... 10
0 ... ... 7.11 0 7.11 41000 0.01 0 0.01 ... ... 5
0 ... ... 6.61 0 6.61 41500 0.01 0 0.01 ... ... 200
0 ... ... 6.12 0 6.12 42000 0.01 0 0.01 ... ... 684
0 ... ... 5.62 0 5.62 42500 0.01 0 0.01 ... ... 116
0 ... ... 5.12 0 5.12 43000 0.01 0 0.01 ... ... 243
0 ... ... 4.62 0 4.62 43500 0.01 0 0.01 ... ... 66
1 ... ... 4.12 0 4.12 44000 0.01 0 0.01 ... ... 257
0 ... ... 3.62 0 3.62 44500 0.01 0 0.01 ... ... 613
0 ... ... 3.12 0 3.12 45000 0.02 0 0.02 ... ... 411
0 ... ... 2.63 0 2.63 45500 0.02 0 0.02 0.02 0.02 667
0 ... ... ... ... ... 45750 ... ... ... ... ... 0
1 ... ... 2.14 0 2.14 46000 0.03 0 0.03 0.03 0.03 617
0 ... ... 1.90 0 1.90 46250 0.04 0 0.04 ... ... 0
0 ... ... 1.67 0 1.67 46500 0.06 0 0.06 0.11 0.05 368
0 ... ... 1.45 0 1.45 46750 0.09 0 0.09 ... ... 0
1 0.80 0.80 1.23 -0.43 0.80 47000 0.15 0.03 0.12 0.22 0.15 1942
0 ... ... 1.04 0 1.04 47250 0.21 0.04 0.18 0.21 0.15 282
2 0.85 0.50 0.86 -0.36 0.50 47500 0.25 0.01 0.25 0.25 0.21 2266
1 ... ... 0.70 0 0.70 47750 0.34 0 0.34 ... ... 161
711 0.49 0.29 0.56 -0.07 0.49 48000 0.51 0.06 0.45 0.51 0.47 5186
1010 0.32 0.19 0.44 -0.12 0.32 48250 0.58 0 0.58 ... ... 26
1712 0.27 0.27 0.34 -0.08 0.27 48500 0.73 0 0.73 ... ... 2209
144 ... ... 0.26 0 0.26 48750 0.90 0 0.90 ... ... 64
2266 0.15 0.10 0.20 -0.09 0.11 49000 1.09 0 1.09 ... ... 3160
13 ... ... 0.15 0 0.15 49250 1.29 0 1.29 ... ... 43
1515 0.07 0.06 0.12 -0.06 0.06 49500 1.51 0 1.51 ... ... 1882
526 ... ... 0.09 0 0.09 49750 1.73 0 1.73 ... ... 25
2529 0.05 0.05 0.08 -0.03 0.05 50000 2.27 0.31 1.96 2.27 2.27 2714
408 ... ... 0.06 0 0.06 50250 2.20 0 2.20 ... ... 17
2427 0.03 0.02 0.05 -0.03 0.03 50500 2.35 -0.09 2.44 2.44 2.35 2702
349 ... ... 0.05 0 0.05 50750 2.68 0 2.68 ... ... 236
1286 0.03 0.02 0.04 -0.02 0.02 51000 2.93 0 2.93 ... ... 3347
90 ... ... 0.04 0 0.04 51250 3.17 0 3.17 ... ... 44
768 ... ... 0.03 0 0.03 51500 3.42 0 3.42 ... ... 546
16 ... ... 0.03 0 0.03 51750 3.67 0 3.67 ... ... 11
3171 ... ... 0.03 0 0.03 52000 3.91 0 3.91 ... ... 931
47 ... ... 0.02 0 0.02 52250 4.16 0 4.16 ... ... 11
1807 ... ... 0.02 0 0.02 52500 4.41 0 4.41 ... ... 503
70 ... ... 0.02 0 0.02 52750 4.66 0 4.66 ... ... 10
4159 0.02 0.01 0.02 -0.01 0.01 53000 4.91 0 4.91 ... ... 427
396 ... ... 0.02 0 0.02 53250 5.15 0 5.15 ... ... 0
802 ... ... 0.01 0 0.01 53500 5.40 0 5.40 ... ... 152
269 ... ... 0.01 0 0.01 53750 5.65 0 5.65 ... ... 0
2970 0.01 0.01 0.01 -0.01 0.01 54000 5.90 0 5.90 ... ... 38
315 ... ... 0.01 0 0.01 54250 6.15 0 6.15 ... ... 0
792 ... ... 0.01 0 0.01 54500 6.40 0 6.40 ... ... 11
254 ... ... 0.01 0 0.01 54750 6.64 0 6.64 ... ... 0
3634 ... ... 0.01 0 0.01 55000 6.89 0 6.89 ... ... 157
149 ... ... 0.01 0 0.01 55250 7.14 0 7.14 ... ... 0
932 ... ... 0.01 0 0.01 55500 7.39 0 7.39 ... ... 3
3365 ... ... 0.01 0 0.01 56000 7.89 0 7.89 ... ... 2
548 ... ... 0.01 0 0.01 56500 8.39 0 8.39 ... ... 0
2532 ... ... 0.01 0 0.01 57000 8.89 0 8.89 ... ... 0
572 ... ... 0.01 0 0.01 57500 9.39 0 9.39 ... ... 0
2213 ... ... 0.01 0 0.01 58000 9.89 0 9.89 ... ... 0
863 ... ... 0.01 0 0.01 58500 10.39 0 10.39 ... ... 0
1232 ... ... 0.01 0 0.01 59000 10.89 0 10.89 ... ... 0
145 ... ... 0.01 0 0.01 59500 11.39 0 11.39 ... ... 0
2665 ... ... 0.01 0 0.01 60000 11.89 0 11.89 ... ... 0
124 ... ... 0.01 0 0.01 60500 12.39 0 12.39 ... ... 0
511 ... ... 0.01 0 0.01 61000 12.89 0 12.89 ... ... 0
246 ... ... 0.01 0 0.01 61500 13.39 0 13.39 ... ... 0
482 ... ... 0.01 0 0.01 62000 13.89 0 13.89 ... ... 0
26 ... ... 0.01 0 0.01 62500 14.39 0 14.39 ... ... 0
278 ... ... 0.01 0 0.01 63000 14.89 0 14.89 ... ... 0
135 ... ... 0.01 0 0.01 63500 15.39 0 15.39 ... ... 0
70 ... ... 0.01 0 0.01 64000 15.89 0 15.89 ... ... 0
81 ... ... 0.01 0 0.01 64500 16.39 0 16.39 ... ... 0
162 ... ... 0.01 0 0.01 65000 16.89 0 16.89 ... ... 0
56 ... ... 0.01 0 0.01 65500 17.39 0 17.39 ... ... 0
2 ... ... 0.01 0 0.01 66000 17.89 0 17.89 ... ... 0
40 ... ... 0.01 0 0.01 66500 18.39 0 18.39 ... ... 0
10 ... ... 0.01 0 0.01 67000 18.89 0 18.89 ... ... 0
0 ... ... 0.01 0 0.01 67500 19.39 0 19.39 ... ... 0
296 ... ... 0.01 0 0.01 68000 19.89 0 19.89 ... ... 10
0 ... ... 0.01 0 0.01 68500 20.39 0 20.39 ... ... 0
1 ... ... 0.01 0 0.01 69000 20.89 0 20.89 ... ... 0
0 ... ... 0.01 0 0.01 69500 21.39 0 21.39 ... ... 0
35 ... ... 0.01 0 0.01 70000 21.89 0 21.89 ... ... 0
2 ... ... 0.01 0 0.01 70500 22.39 0 22.39 ... ... 0
2 ... ... 0.01 0 0.01 71000 22.89 0 22.89 ... ... 0
52 ... ... 0.01 0 0.01 71500 23.39 0 23.39 ... ... 0
71 ... ... 0.01 0 0.01 72000 23.89 0 23.89 ... ... 0
2 ... ... 0.01 0 0.01 72500 24.39 0 24.39 ... ... 0
2 ... ... 0.01 0 0.01 73000 24.89 0 24.89 ... ... 1
0 ... ... 0.01 0 0.01 73500 25.39 0 25.39 ... ... 0
4 ... ... 0.01 0 0.01 74000 25.89 0 25.89 ... ... 0
3 ... ... 0.01 0 0.01 74500 26.39 0 26.39 ... ... 0
62 ... ... 0.01 0 0.01 75000 26.89 0 26.89 ... ... 0
1 ... ... 0.01 0 0.01 75500 27.39 0 27.39 ... ... 0
0 ... ... 0.01 0 0.01 76000 27.89 0 27.89 ... ... 0
0 ... ... 0.01 0 0.01 76500 28.39 0 28.39 ... ... 0
20 ... ... 0.01 0 0.01 77000 28.89 0 28.89 ... ... 0
25 ... ... 0.01 0 0.01 77500 29.39 0 29.39 ... ... 0
619 ... ... 0.01 0 0.01 78000 29.89 0 29.89 ... ... 0
56 ... ... 0.01 0 0.01 78500 30.39 0 30.39 ... ... 0
264 ... ... 0.01 0 0.01 90000 41.89 0 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.