DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 55.33
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 ... ... 35.15 -0.32 34.83 20500 0.01 0 0.01 ... ... 0
0 ... ... 34.65 -0.32 34.33 21000 0.01 0 0.01 ... ... 0
0 ... ... 34.15 -0.32 33.83 21500 0.01 0 0.01 ... ... 0
0 ... ... 33.65 -0.32 33.33 22000 0.01 0 0.01 ... ... 0
0 ... ... 33.15 -0.32 32.83 22500 0.01 0 0.01 ... ... 0
0 ... ... 32.65 -0.32 32.33 23000 0.01 0 0.01 ... ... 0
0 ... ... 32.15 -0.32 31.83 23500 0.01 0 0.01 ... ... 0
0 ... ... 31.65 -0.32 31.33 24000 0.01 0 0.01 ... ... 0
0 ... ... 31.15 -0.32 30.83 24500 0.01 0 0.01 ... ... 0
0 ... ... 30.65 -0.32 30.33 25000 0.01 0 0.01 ... ... 2
0 ... ... 30.15 -0.32 29.83 25500 0.01 0 0.01 ... ... 0
0 ... ... 29.65 -0.32 29.33 26000 0.01 0 0.01 ... ... 0
0 ... ... 29.15 -0.32 28.83 26500 0.01 0 0.01 ... ... 0
0 ... ... 28.65 -0.32 28.33 27000 0.01 0 0.01 ... ... 0
0 ... ... 28.15 -0.32 27.83 27500 0.01 0 0.01 ... ... 0
0 ... ... 27.65 -0.32 27.33 28000 0.01 0 0.01 ... ... 0
0 ... ... 27.15 -0.32 26.83 28500 0.01 0 0.01 ... ... 0
0 ... ... 26.65 -0.32 26.33 29000 0.01 0 0.01 ... ... 0
0 ... ... 26.15 -0.32 25.83 29500 0.01 0 0.01 ... ... 0
0 ... ... 25.65 -0.32 25.33 30000 0.01 0 0.01 ... ... 10
0 ... ... 25.15 -0.32 24.83 30500 0.01 0 0.01 ... ... 0
0 ... ... 24.65 -0.32 24.33 31000 0.01 0 0.01 ... ... 0
0 ... ... 24.15 -0.32 23.83 31500 0.01 0 0.01 ... ... 0
0 ... ... 23.65 -0.32 23.33 32000 0.01 0 0.01 ... ... 0
0 ... ... 23.15 -0.32 22.83 32500 0.01 0 0.01 ... ... 0
0 ... ... 22.65 -0.32 22.33 33000 0.01 0 0.01 ... ... 0
0 ... ... 22.15 -0.32 21.83 33500 0.01 0 0.01 ... ... 0
0 ... ... 21.65 -0.32 21.33 34000 0.01 0 0.01 ... ... 0
0 ... ... 21.15 -0.32 20.83 34500 0.01 0 0.01 ... ... 0
0 ... ... 20.65 -0.32 20.33 35000 0.01 0 0.01 ... ... 0
0 ... ... 20.15 -0.32 19.83 35500 0.01 0 0.01 ... ... 51
0 ... ... 19.65 -0.32 19.33 36000 0.01 0 0.01 ... ... 35
0 ... ... 19.15 -0.32 18.83 36500 0.01 0 0.01 ... ... 4
0 ... ... 18.65 -0.32 18.33 37000 0.01 0 0.01 ... ... 12
0 ... ... 18.15 -0.32 17.83 37500 0.01 0 0.01 ... ... 5
0 ... ... 17.65 -0.32 17.33 38000 0.01 0 0.01 ... ... 11
0 ... ... 17.15 -0.32 16.83 38500 0.01 0 0.01 ... ... 5
0 ... ... 16.65 -0.32 16.33 39000 0.01 0 0.01 ... ... 1
0 ... ... 16.15 -0.32 15.83 39500 0.01 0 0.01 ... ... 0
0 ... ... 15.65 -0.32 15.33 40000 0.01 0 0.01 ... ... 151
0 ... ... 15.15 -0.32 14.83 40500 0.01 0 0.01 ... ... 21
0 ... ... 14.65 -0.32 14.33 41000 0.01 0 0.01 ... ... 81
0 ... ... 14.15 -0.32 13.83 41500 0.01 0 0.01 ... ... 155
0 ... ... 13.65 -0.32 13.33 42000 0.01 0 0.01 0.01 0.01 1015
0 ... ... 13.15 -0.32 12.83 42500 0.01 0.01 0.01 ... ... 99
0 ... ... 12.65 -0.32 12.34 43000 0.01 0.01 0.01 ... ... 2568
0 ... ... 12.16 -0.32 11.84 43500 0.01 0 0.01 ... ... 464
0 ... ... 11.66 -0.32 11.34 44000 0.02 0.01 0.01 ... ... 1001
0 ... ... 11.16 -0.32 10.84 44500 0.02 0.01 0.02 ... ... 560
0 ... ... 10.66 -0.32 10.35 45000 0.02 0 0.02 ... ... 2547
0 ... ... 10.17 -0.32 9.85 45500 0.03 0 0.03 0.03 0.03 1313
16 ... ... 9.67 -0.32 9.36 46000 0.03 0 0.03 0.03 0.03 2892
0 ... ... 9.18 -0.32 8.86 46500 0.04 0.01 0.04 ... ... 1345
205 ... ... 8.68 -0.32 8.37 47000 0.05 0.01 0.04 ... ... 4866
2 ... ... 8.19 -0.32 7.88 47500 0.05 0.01 0.05 ... ... 2299
271 ... ... 7.70 -0.32 7.38 48000 0.06 0.01 0.06 0.04 0.04 3367
90 ... ... 7.21 -0.32 6.89 48500 0.07 0.01 0.07 0.05 0.05 1192
342 6.96 6.96 6.72 -0.31 6.41 49000 0.08 0.01 0.08 0.09 0.06 3584
528 6.39 6.39 6.23 -0.32 5.92 49500 0.10 0.01 0.09 ... ... 1825
1177 ... ... 5.75 -0.31 5.44 50000 0.11 0.01 0.10 0.12 0.09 4619
1124 ... ... 5.27 -0.31 4.96 50500 0.13 0.01 0.12 0.11 0.11 1545
0 ... ... 5.03 -0.31 4.72 50750 0.15 0.01 0.14 ... ... 0
3793 ... ... 4.79 -0.31 4.49 51000 0.16 0.02 0.15 0.16 0.11 4757
0 ... ... 4.56 -0.31 4.25 51250 0.18 0.02 0.16 0.16 0.16 23
517 ... ... 4.33 -0.31 4.02 51500 0.20 0.02 0.18 ... ... 609
0 ... ... 4.10 -0.31 3.79 51750 0.22 0.02 0.20 0.17 0.17 41
3456 ... ... 3.87 -0.30 3.57 52000 0.24 0.02 0.22 0.19 0.19 4791
100 ... ... 3.65 -0.30 3.35 52250 0.27 0.03 0.25 ... ... 148
2332 ... ... 3.43 -0.30 3.13 52500 0.30 0.02 0.28 0.24 0.24 1635
37 ... ... 3.21 -0.30 2.92 52750 0.34 0.03 0.32 0.31 0.31 206
3016 3.04 3.04 3 -0.29 2.71 53000 0.39 0.03 0.36 0.32 0.29 2178
1 ... ... 2.80 -0.28 2.52 53250 0.44 0.04 0.40 ... ... 91
1916 ... ... 2.60 -0.28 2.32 53500 0.50 0.04 0.46 0.48 0.38 1948
80 ... ... 2.41 -0.27 2.14 53750 0.56 0.05 0.52 ... ... 69
4838 2.15 2.11 2.23 -0.27 1.97 54000 0.64 0.06 0.58 0.64 0.50 1142
74 ... ... 2.06 -0.26 1.80 54250 0.72 0.06 0.66 0.64 0.64 24
1731 ... ... 1.90 -0.26 1.64 54500 0.81 0.07 0.75 0.85 0.57 485
276 ... ... 1.74 -0.25 1.49 54750 0.91 0.07 0.84 ... ... 42
14835 1.76 1.36 1.59 -0.24 1.35 55000 1.02 0.08 0.95 1.06 0.82 450
114 1.39 1.39 1.46 -0.24 1.22 55250 1.14 0.09 1.06 ... ... 23
1536 1.45 1.26 1.33 -0.23 1.10 55500 1.27 0.10 1.18 1.04 1.04 95
181 1.27 1.27 1.21 -0.22 0.99 55750 1.41 0.11 1.31 ... ... 33
5031 1.22 0.82 1.10 -0.21 0.89 56000 1.56 0.12 1.45 ... ... 46
238 1.02 0.90 1 -0.20 0.80 56250 1.72 0.12 1.60 ... ... 0
1274 0.82 0.82 0.90 -0.19 0.71 56500 1.88 0.13 1.75 ... ... 1
294 0.61 0.58 0.82 -0.18 0.64 56750 2.05 0.14 1.91 ... ... 10
4075 0.80 0.52 0.74 -0.17 0.57 57000 2.23 0.15 2.08 ... ... 115
0 0.54 0.54 0.66 -0.16 0.50 57250 2.42 0.16 2.26 ... ... 0
2107 0.72 0.40 0.60 -0.15 0.45 57500 2.62 0.17 2.45 ... ... 0
0 ... ... 0.54 -0.14 0.40 57750 2.81 0.18 2.64 ... ... 0
2974 0.41 0.41 0.48 -0.13 0.35 58000 3.02 0.19 2.83 ... ... 0
0 ... ... 0.43 -0.12 0.31 58250 3.23 0.20 3.03 ... ... 0
1297 ... ... 0.39 -0.12 0.28 58500 3.44 0.21 3.24 ... ... 0
2749 0.33 0.33 0.31 -0.10 0.22 59000 3.88 0.22 3.66 ... ... 0
753 ... ... 0.25 -0.08 0.17 59500 4.34 0.24 4.10 ... ... 0
8715 0.25 0.15 0.21 -0.07 0.14 60000 4.80 0.25 4.55 ... ... 134
759 ... ... 0.17 -0.06 0.11 60500 5.28 0.27 5.01 ... ... 0
724 ... ... 0.14 -0.05 0.09 61000 5.75 0.27 5.48 ... ... 1
424 ... ... 0.11 -0.04 0.07 61500 6.24 0.28 5.96 ... ... 0
853 ... ... 0.09 -0.03 0.06 62000 6.73 0.29 6.44 ... ... 1
398 ... ... 0.08 -0.03 0.05 62500 7.22 0.30 6.92 ... ... 0
1550 ... ... 0.07 -0.02 0.05 63000 7.71 0.30 7.41 ... ... 0
711 ... ... 0.06 -0.02 0.04 63500 8.20 0.31 7.90 ... ... 0
603 ... ... 0.05 -0.01 0.04 64000 8.70 0.31 8.39 ... ... 0
65 ... ... 0.04 -0.01 0.03 64500 9.19 0.31 8.88 ... ... 0
6252 ... ... 0.04 -0.01 0.03 65000 9.69 0.32 9.38 ... ... 60
428 ... ... 0.03 -0.01 0.03 65500 10.19 0.31 9.88 ... ... 0
82 ... ... 0.03 -0.01 0.02 66000 10.69 0.32 10.37 ... ... 0
167 0.02 0.02 0.03 -0.01 0.02 66500 11.18 0.32 10.87 ... ... 1
660 ... ... 0.03 -0.01 0.02 67000 11.68 0.32 11.37 ... ... 1
872 ... ... 0.02 -0.01 0.02 67500 12.18 0.32 11.86 ... ... 0
289 ... ... 0.02 -0.01 0.02 68000 12.68 0.32 12.36 ... ... 0
201 ... ... 0.02 0 0.02 68500 13.18 0.32 12.86 ... ... 0
99 ... ... 0.02 -0.01 0.01 69000 13.68 0.32 13.36 ... ... 0
31 ... ... 0.02 -0.01 0.01 69500 14.18 0.32 13.86 ... ... 0
1192 ... ... 0.02 -0.01 0.01 70000 14.67 0.32 14.36 ... ... 0
10 ... ... 0.01 0 0.01 70500 15.17 0.32 14.85 ... ... 0
28 0.02 0.02 0.01 -0.01 0.01 71000 15.67 0.32 15.35 ... ... 0
57 ... ... 0.01 0 0.01 71500 16.17 0.32 15.85 ... ... 0
28 ... ... 0.01 0 0.01 72000 16.67 0.32 16.35 ... ... 0
34 ... ... 0.01 0 0.01 72500 17.17 0.32 16.85 ... ... 0
1 ... ... 0.01 0 0.01 73000 17.67 0.32 17.35 ... ... 0
46 ... ... 0.01 0 0.01 73500 18.17 0.32 17.85 ... ... 0
29 ... ... 0.01 0 0.01 74000 18.67 0.32 18.35 ... ... 0
94 ... ... 0.01 0 0.01 74500 19.17 0.32 18.85 ... ... 0
275 0.01 0.01 0.01 0 0.01 75000 19.67 0.32 19.35 ... ... 0
38 ... ... 0.01 0 0.01 75500 20.17 0.32 19.85 ... ... 0
45 ... ... 0.01 0 0.01 76000 20.67 0.32 20.35 ... ... 0
16 ... ... 0.01 0 0.01 76500 21.17 0.32 20.85 ... ... 0
0 ... ... 0.01 0 0.01 77000 21.67 0.32 21.35 ... ... 0
45 ... ... 0.01 0 0.01 77500 22.17 0.32 21.85 ... ... 0
589 ... ... 0.01 0 0.01 78000 22.67 0.32 22.35 ... ... 0
0 ... ... 0.01 0 0.01 78500 23.17 0.32 22.85 ... ... 0
0 ... ... 0.01 0 0.01 79000 23.67 0.32 23.35 ... ... 0
0 ... ... 0.01 0 0.01 79500 24.17 0.32 23.85 ... ... 0
0 ... ... 0.01 0 0.01 80000 24.67 0.32 24.35 ... ... 0
0 ... ... 0.01 0 0.01 80500 25.17 0.32 24.85 ... ... 0
0 ... ... 0.01 0 0.01 81000 25.67 0.32 25.35 ... ... 0
0 ... ... 0.01 0 0.01 81500 26.17 0.32 25.85 ... ... 0
0 ... ... 0.01 0 0.01 82000 26.67 0.32 26.35 ... ... 0
0 ... ... 0.01 0 0.01 82500 27.17 0.32 26.85 ... ... 0
0 ... ... 0.01 0 0.01 83000 27.67 0.32 27.35 ... ... 0
2360 ... ... 0.01 0 0.01 90000 34.67 0.32 34.35 ... ... 0
1822 ... ... 0.01 0 0.01 100000 44.67 0.32 44.35 ... ... 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.