DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 50.65
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 ... ... 30.02 0.13 30.15 20500 0.01 0 0.01 ... ... 0
0 ... ... 29.52 0.13 29.65 21000 0.01 0 0.01 ... ... 0
0 ... ... 29.02 0.13 29.15 21500 0.01 0 0.01 ... ... 0
0 ... ... 28.52 0.13 28.65 22000 0.01 0 0.01 ... ... 0
0 ... ... 28.02 0.13 28.15 22500 0.01 0 0.01 ... ... 0
0 ... ... 27.52 0.13 27.65 23000 0.01 0 0.01 ... ... 0
0 ... ... 27.02 0.13 27.15 23500 0.01 0 0.01 ... ... 0
0 ... ... 26.52 0.13 26.65 24000 0.01 0 0.01 ... ... 0
0 ... ... 26.02 0.13 26.15 24500 0.01 0 0.01 ... ... 0
0 ... ... 25.52 0.13 25.65 25000 0.01 0 0.01 ... ... 0
0 ... ... 25.02 0.13 25.15 25500 0.01 0 0.01 ... ... 0
0 ... ... 24.52 0.13 24.65 26000 0.01 0 0.01 ... ... 0
0 ... ... 24.02 0.13 24.15 26500 0.01 0 0.01 ... ... 0
0 ... ... 23.52 0.13 23.65 27000 0.01 0 0.01 ... ... 0
0 ... ... 23.02 0.13 23.15 27500 0.01 0 0.01 ... ... 0
0 ... ... 22.52 0.13 22.65 28000 0.01 0 0.01 ... ... 0
0 ... ... 22.02 0.13 22.15 28500 0.01 0 0.01 ... ... 0
0 ... ... 21.52 0.13 21.65 29000 0.01 0 0.01 ... ... 0
0 ... ... 21.02 0.13 21.15 29500 0.01 0 0.01 ... ... 0
0 ... ... 20.52 0.13 20.65 30000 0.01 0 0.01 ... ... 0
0 ... ... 20.02 0.13 20.15 30500 0.01 0 0.01 ... ... 0
0 ... ... 19.52 0.13 19.65 31000 0.01 0 0.01 ... ... 0
0 ... ... 19.02 0.13 19.15 31500 0.01 0 0.01 ... ... 0
0 ... ... 18.52 0.13 18.65 32000 0.01 0 0.01 ... ... 0
0 ... ... 18.02 0.13 18.15 32500 0.01 0 0.01 ... ... 0
0 ... ... 17.52 0.13 17.65 33000 0.01 0 0.01 ... ... 0
0 ... ... 17.02 0.13 17.15 33500 0.01 0 0.01 ... ... 0
0 ... ... 16.52 0.13 16.65 34000 0.01 0 0.01 ... ... 0
0 ... ... 16.02 0.13 16.15 34500 0.01 0 0.01 ... ... 0
0 ... ... 15.52 0.13 15.65 35000 0.01 0 0.01 ... ... 20
0 ... ... 15.02 0.13 15.15 35500 0.01 0 0.01 ... ... 0
0 ... ... 14.52 0.13 14.65 36000 0.01 0 0.01 ... ... 1
0 ... ... 14.02 0.13 14.15 36500 0.01 0 0.01 ... ... 0
0 ... ... 13.52 0.13 13.65 37000 0.01 0 0.01 ... ... 0
0 ... ... 13.02 0.13 13.15 37500 0.01 0 0.01 ... ... 0
0 ... ... 12.52 0.13 12.65 38000 0.01 0 0.01 ... ... 0
0 ... ... 12.02 0.13 12.15 38500 0.01 0 0.01 ... ... 0
0 ... ... 11.52 0.13 11.65 39000 0.01 -0.01 0.01 ... ... 42
0 ... ... 11.02 0.13 11.15 39500 0.01 0 0.01 ... ... 41
0 ... ... 10.52 0.13 10.65 40000 0.01 -0.01 0.02 ... ... 39
0 ... ... 10.03 0.13 10.15 40500 0.02 0 0.02 ... ... 10
0 ... ... 9.53 0.13 9.66 41000 0.02 -0.01 0.02 ... ... 5
0 ... ... 9.03 0.13 9.16 41500 0.02 -0.01 0.03 ... ... 200
0 ... ... 8.54 0.13 8.67 42000 0.03 -0.01 0.04 ... ... 684
0 ... ... 8.05 0.13 8.17 42500 0.04 -0.01 0.04 ... ... 116
0 ... ... 7.56 0.12 7.68 43000 0.04 -0.01 0.05 ... ... 239
0 ... ... 7.07 0.12 7.19 43500 0.05 -0.01 0.06 ... ... 66
1 ... ... 6.58 0.12 6.70 44000 0.06 -0.02 0.08 ... ... 255
0 ... ... 6.10 0.12 6.21 44500 0.08 -0.02 0.09 ... ... 611
1 ... ... 5.62 0.11 5.73 45000 0.10 -0.02 0.11 ... ... 621
0 ... ... 5.15 0.11 5.26 45500 0.12 -0.02 0.14 ... ... 797
0 ... ... 4.69 0.10 4.79 46000 0.15 -0.03 0.18 0.21 0.21 602
0 ... ... 4.25 0.09 4.34 46500 0.20 -0.04 0.24 ... ... 422
1 ... ... 3.82 0.09 3.90 47000 0.26 -0.05 0.31 0.36 0.36 1405
1 ... ... 3.41 0.07 3.48 47500 0.34 -0.06 0.40 ... ... 746
43 2.95 2.77 3.03 0.06 3.08 48000 0.44 -0.08 0.52 ... ... 4601
0 ... ... 2.85 0.05 2.89 48250 0.50 -0.09 0.58 0.57 0.57 0
8 ... ... 2.67 0.04 2.71 48500 0.57 -0.09 0.66 ... ... 1751
0 ... ... 2.50 0.04 2.54 48750 0.64 -0.10 0.74 ... ... 0
156 ... ... 2.34 0.03 2.37 49000 0.72 -0.11 0.83 1.01 0.76 6477
0 ... ... 2.19 0.02 2.21 49250 0.81 -0.11 0.92 ... ... 0
988 1.90 1.90 2.04 0.02 2.05 49500 0.91 -0.12 1.02 1.21 1.21 1679
0 ... ... 1.90 0.01 1.91 49750 1.01 -0.12 1.13 ... ... 0
1484 1.63 1.35 1.77 0.01 1.77 50000 1.12 -0.13 1.25 1.38 1.20 3862
0 1.49 1.49 1.64 0 1.64 50250 1.24 -0.13 1.37 ... ... 0
2215 1.58 1.15 1.52 -0.01 1.52 50500 1.37 -0.13 1.50 1.61 1.43 2865
0 ... ... 1.41 -0.01 1.40 50750 1.50 -0.14 1.64 ... ... 0
1203 1.21 1.16 1.31 -0.01 1.30 51000 1.65 -0.14 1.78 1.86 1.86 2952
0 ... ... 1.21 -0.01 1.20 51250 1.79 -0.14 1.93 ... ... 0
521 0.83 0.83 1.11 -0.01 1.10 51500 1.95 -0.15 2.09 2.24 2.24 296
0 ... ... 1.03 -0.02 1.01 51750 2.11 -0.15 2.25 ... ... 0
5029 0.86 0.71 0.95 -0.02 0.93 52000 2.27 -0.15 2.42 ... ... 1163
0 ... ... 0.87 -0.02 0.85 52250 2.45 -0.15 2.60 ... ... 10
1109 0.65 0.65 0.80 -0.02 0.78 52500 2.63 -0.15 2.78 ... ... 731
0 ... ... 0.74 -0.03 0.71 52750 2.81 -0.16 2.96 ... ... 0
2369 0.57 0.57 0.68 -0.03 0.65 53000 3 -0.15 3.15 ... ... 370
863 ... ... 0.57 -0.02 0.55 53500 3.39 -0.16 3.54 ... ... 152
4361 ... ... 0.48 -0.02 0.46 54000 3.80 -0.15 3.95 ... ... 6
673 0.35 0.28 0.40 -0.02 0.38 54500 4.22 -0.15 4.37 ... ... 11
4183 0.29 0.24 0.33 -0.02 0.32 55000 4.66 -0.15 4.80 ... ... 228
884 0.26 0.20 0.28 -0.01 0.27 55500 5.10 -0.15 5.25 ... ... 11
3034 0.22 0.17 0.24 -0.02 0.22 56000 5.56 -0.14 5.70 ... ... 24
380 0.19 0.15 0.20 -0.01 0.19 56500 6.03 -0.14 6.16 ... ... 2
3220 0.17 0.13 0.17 -0.01 0.16 57000 6.50 -0.14 6.64 ... ... 0
500 0.12 0.12 0.15 -0.01 0.14 57500 6.98 -0.14 7.11 ... ... 0
2728 0.13 0.10 0.13 -0.01 0.13 58000 7.46 -0.14 7.59 ... ... 0
481 0.09 0.09 0.12 -0.01 0.11 58500 7.94 -0.14 8.08 ... ... 0
1293 ... ... 0.11 -0.01 0.10 59000 8.43 -0.14 8.57 9.13 9.13 0
143 ... ... 0.10 -0.01 0.09 59500 8.92 -0.14 9.06 ... ... 0
3147 ... ... 0.09 -0.01 0.08 60000 9.41 -0.14 9.55 ... ... 0
114 ... ... 0.08 -0.01 0.08 60500 9.91 -0.13 10.04 ... ... 0
511 ... ... 0.07 -0.01 0.07 61000 10.40 -0.14 10.53 ... ... 0
213 ... ... 0.07 -0.01 0.06 61500 10.89 -0.14 11.03 ... ... 0
462 ... ... 0.06 -0.01 0.06 62000 11.39 -0.14 11.52 ... ... 0
26 ... ... 0.06 -0.01 0.05 62500 11.88 -0.14 12.02 ... ... 0
278 ... ... 0.05 -0.01 0.05 63000 12.38 -0.14 12.51 ... ... 0
135 ... ... 0.05 0 0.05 63500 12.87 -0.14 13.01 ... ... 1
70 ... ... 0.05 -0.01 0.04 64000 13.37 -0.13 13.50 ... ... 0
81 ... ... 0.04 -0.01 0.04 64500 13.87 -0.13 14 ... ... 0
151 ... ... 0.04 0 0.04 65000 14.37 -0.13 14.50 ... ... 0
56 ... ... 0.04 -0.01 0.03 65500 14.86 -0.13 14.99 ... ... 0
2 ... ... 0.03 0 0.03 66000 15.36 -0.13 15.49 ... ... 0
40 ... ... 0.03 0 0.03 66500 15.86 -0.14 15.99 ... ... 0
10 ... ... 0.03 -0.01 0.03 67000 16.36 -0.13 16.49 ... ... 0
0 ... ... 0.03 0 0.03 67500 16.86 -0.13 16.99 ... ... 14
296 ... ... 0.03 0 0.03 68000 17.36 -0.13 17.49 ... ... 28
0 ... ... 0.03 -0.01 0.02 68500 17.85 -0.14 17.99 ... ... 0
1 ... ... 0.02 0 0.02 69000 18.35 -0.13 18.48 ... ... 0
0 ... ... 0.02 0 0.02 69500 18.85 -0.13 18.98 ... ... 0
35 ... ... 0.02 0 0.02 70000 19.35 -0.13 19.48 ... ... 0
2 ... ... 0.02 -0.01 0.02 70500 19.85 -0.13 19.98 ... ... 0
2 ... ... 0.02 0 0.02 71000 20.35 -0.13 20.48 ... ... 0
52 ... ... 0.02 0 0.02 71500 20.85 -0.13 20.98 ... ... 0
71 ... ... 0.02 0 0.02 72000 21.35 -0.13 21.48 ... ... 0
2 ... ... 0.02 0 0.02 72500 21.85 -0.13 21.98 ... ... 0
2 ... ... 0.02 0 0.02 73000 22.35 -0.13 22.48 ... ... 1
0 ... ... 0.02 -0.01 0.01 73500 22.85 -0.13 22.98 ... ... 0
4 ... ... 0.01 0 0.01 74000 23.35 -0.13 23.48 ... ... 0
3 ... ... 0.01 0 0.01 74500 23.85 -0.13 23.98 ... ... 0
62 ... ... 0.01 0 0.01 75000 24.35 -0.13 24.48 ... ... 0
1 ... ... 0.01 0 0.01 75500 24.85 -0.13 24.98 ... ... 0
0 ... ... 0.01 0 0.01 76000 25.35 -0.13 25.48 ... ... 0
0 ... ... 0.01 0 0.01 76500 25.85 -0.13 25.98 ... ... 0
20 ... ... 0.01 0 0.01 77000 26.35 -0.13 26.48 ... ... 0
25 ... ... 0.01 -0.01 0.01 77500 26.85 -0.13 26.98 ... ... 0
619 ... ... 0.01 -0.01 0.01 78000 27.35 -0.13 27.48 ... ... 0
56 ... ... 0.01 0 0.01 78500 27.85 -0.13 27.98 ... ... 0
264 ... ... 0.01 0 0.01 90000 39.35 -0.13 39.48 ... ... 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.