DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 52.20
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 ... ... 31.79 -0.09 31.70 20500 0.01 0 0.01 ... ... 0
0 ... ... 31.29 -0.09 31.20 21000 0.01 0 0.01 ... ... 0
0 ... ... 30.79 -0.09 30.70 21500 0.01 0 0.01 ... ... 0
0 ... ... 30.29 -0.09 30.20 22000 0.01 0 0.01 ... ... 0
0 ... ... 29.79 -0.09 29.70 22500 0.01 0 0.01 ... ... 0
0 ... ... 29.29 -0.09 29.20 23000 0.01 0 0.01 ... ... 0
0 ... ... 28.79 -0.09 28.70 23500 0.01 0 0.01 ... ... 0
0 ... ... 28.29 -0.09 28.20 24000 0.01 0 0.01 ... ... 0
0 ... ... 27.79 -0.09 27.70 24500 0.01 0 0.01 ... ... 0
0 ... ... 27.29 -0.09 27.20 25000 0.01 0 0.01 ... ... 2
0 ... ... 26.79 -0.09 26.70 25500 0.01 0 0.01 ... ... 0
0 ... ... 26.29 -0.09 26.20 26000 0.01 0 0.01 ... ... 0
0 ... ... 25.79 -0.09 25.70 26500 0.01 0 0.01 ... ... 0
0 ... ... 25.29 -0.09 25.20 27000 0.01 0 0.01 ... ... 0
0 ... ... 24.79 -0.09 24.70 27500 0.01 0 0.01 ... ... 0
0 ... ... 24.29 -0.09 24.20 28000 0.01 0 0.01 ... ... 0
0 ... ... 23.79 -0.09 23.70 28500 0.01 0 0.01 ... ... 0
0 ... ... 23.29 -0.09 23.20 29000 0.01 0 0.01 ... ... 0
0 ... ... 22.79 -0.09 22.70 29500 0.01 0 0.01 ... ... 0
0 ... ... 22.29 -0.09 22.20 30000 0.01 0 0.01 ... ... 10
0 ... ... 21.79 -0.09 21.70 30500 0.01 0 0.01 ... ... 0
0 ... ... 21.29 -0.09 21.20 31000 0.01 0 0.01 ... ... 0
0 ... ... 20.79 -0.09 20.70 31500 0.01 0 0.01 ... ... 0
0 ... ... 20.29 -0.09 20.20 32000 0.01 0 0.01 ... ... 0
0 ... ... 19.79 -0.09 19.70 32500 0.01 0 0.01 ... ... 0
0 ... ... 19.29 -0.09 19.20 33000 0.01 0 0.01 ... ... 0
0 ... ... 18.79 -0.09 18.70 33500 0.01 0 0.01 ... ... 0
0 ... ... 18.29 -0.09 18.20 34000 0.01 0 0.01 ... ... 0
0 ... ... 17.79 -0.09 17.70 34500 0.01 0 0.01 ... ... 0
0 ... ... 17.29 -0.09 17.20 35000 0.01 0 0.01 ... ... 0
0 ... ... 16.79 -0.09 16.70 35500 0.02 0 0.02 ... ... 51
0 ... ... 16.29 -0.09 16.20 36000 0.02 0 0.02 ... ... 35
0 ... ... 15.79 -0.09 15.70 36500 0.02 0 0.02 ... ... 4
0 ... ... 15.29 -0.09 15.20 37000 0.02 0 0.02 ... ... 12
0 ... ... 14.79 -0.09 14.70 37500 0.03 0 0.03 ... ... 5
0 ... ... 14.29 -0.09 14.20 38000 0.03 0 0.03 ... ... 10
0 ... ... 13.79 -0.09 13.70 38500 0.04 0 0.04 ... ... 5
0 ... ... 13.30 -0.09 13.21 39000 0.04 0 0.04 ... ... 1
0 ... ... 12.80 -0.09 12.71 39500 0.05 0 0.05 ... ... 0
0 12.55 12.55 12.30 -0.09 12.22 40000 0.05 0 0.05 ... ... 150
0 ... ... 11.81 -0.09 11.72 40500 0.06 0 0.06 ... ... 21
0 ... ... 11.32 -0.09 11.23 41000 0.07 0 0.07 ... ... 54
1 ... ... 10.83 -0.09 10.74 41500 0.09 0.01 0.08 ... ... 127
0 ... ... 10.34 -0.09 10.26 42000 0.10 0.01 0.09 ... ... 439
0 ... ... 9.86 -0.09 9.77 42500 0.12 0.01 0.11 ... ... 85
0 ... ... 9.38 -0.08 9.30 43000 0.14 0.01 0.13 ... ... 3329
0 ... ... 8.90 -0.08 8.82 43500 0.16 0.01 0.15 ... ... 433
0 ... ... 8.43 -0.08 8.35 44000 0.19 0.01 0.18 ... ... 310
78 ... ... 7.97 -0.08 7.89 44500 0.23 0.01 0.22 ... ... 1277
0 ... ... 7.51 -0.08 7.43 45000 0.27 0.01 0.26 0.22 0.22 1702
22 ... ... 7.07 -0.09 6.98 45500 0.32 0 0.32 ... ... 1111
14 ... ... 6.63 -0.09 6.55 46000 0.38 0.01 0.38 ... ... 2836
0 ... ... 6.21 -0.09 6.12 46500 0.46 0.01 0.45 ... ... 884
0 ... ... 5.80 -0.09 5.71 47000 0.54 0.01 0.54 ... ... 4574
1 ... ... 5.40 -0.09 5.32 47500 0.64 0.01 0.64 ... ... 4181
18 ... ... 5.02 -0.08 4.94 48000 0.76 0.01 0.76 0.71 0.71 4712
0 ... ... 4.66 -0.09 4.57 48500 0.90 0.01 0.89 0.84 0.84 1730
173 ... ... 4.31 -0.08 4.23 49000 1.05 0.01 1.04 1 0.92 2497
0 ... ... 3.98 -0.08 3.90 49500 1.22 0.01 1.21 ... ... 1653
247 ... ... 3.67 -0.08 3.59 50000 1.41 0.02 1.39 1.33 1.20 3500
317 ... ... 3.38 -0.07 3.31 50500 1.62 0.02 1.60 1.57 1.57 1310
640 ... ... 3.10 -0.07 3.04 51000 1.85 0.03 1.82 1.67 1.67 2516
459 ... ... 2.85 -0.06 2.79 51500 2.09 0.03 2.06 ... ... 293
4565 2.92 2.80 2.61 -0.06 2.55 52000 2.36 0.04 2.32 2.24 2.07 419
4164 ... ... 2.39 -0.05 2.34 52500 2.64 0.04 2.60 ... ... 437
2393 2.15 2.15 2.18 -0.05 2.14 53000 2.93 0.05 2.89 ... ... 57
750 2.06 2.06 1.99 -0.04 1.95 53500 3.24 0.05 3.19 ... ... 13
5620 2.08 1.81 1.81 -0.04 1.78 54000 3.57 0.06 3.51 ... ... 137
297 ... ... 1.65 -0.03 1.62 54500 3.90 0.06 3.85 ... ... 0
28274 ... ... 1.50 -0.03 1.47 55000 4.26 0.07 4.19 ... ... 5
244 1.42 1.42 1.36 -0.02 1.34 55500 4.62 0.07 4.55 ... ... 0
1271 1.37 1.27 1.23 -0.01 1.22 56000 4.99 0.08 4.92 ... ... 67
278 1.21 1.17 1.11 -0.01 1.10 56500 5.38 0.09 5.29 ... ... 1
1888 1.12 1.04 1 0 1 57000 5.77 0.09 5.68 ... ... 0
1384 0.96 0.96 0.90 0.01 0.91 57500 6.18 0.10 6.08 ... ... 0
3083 0.90 0.90 0.82 0.01 0.82 58000 6.59 0.10 6.49 ... ... 0
606 ... ... 0.74 0.01 0.75 58500 7.01 0.11 6.91 ... ... 0
3472 ... ... 0.66 0.02 0.68 59000 7.44 0.11 7.33 ... ... 0
326 ... ... 0.60 0.02 0.62 59500 7.87 0.11 7.77 ... ... 0
23342 0.64 0.55 0.54 0.02 0.56 60000 8.32 0.11 8.21 ... ... 95
639 ... ... 0.49 0.02 0.51 60500 8.76 0.11 8.65 ... ... 0
571 ... ... 0.44 0.02 0.46 61000 9.22 0.12 9.10 ... ... 1
428 ... ... 0.40 0.02 0.42 61500 9.67 0.11 9.56 ... ... 0
398 0.41 0.41 0.37 0.02 0.39 62000 10.13 0.11 10.02 ... ... 1
861 ... ... 0.33 0.02 0.35 62500 10.60 0.12 10.49 ... ... 0
1711 ... ... 0.30 0.02 0.32 63000 11.07 0.11 10.96 ... ... 0
1593 ... ... 0.28 0.02 0.30 63500 11.54 0.11 11.43 ... ... 0
545 ... ... 0.26 0.02 0.28 64000 12.02 0.11 11.91 ... ... 0
69 ... ... 0.24 0.02 0.25 64500 12.49 0.11 12.39 ... ... 0
10024 ... ... 0.22 0.02 0.24 65000 12.97 0.11 12.87 ... ... 60
603 ... ... 0.20 0.02 0.22 65500 13.46 0.11 13.35 ... ... 0
33 ... ... 0.19 0.02 0.20 66000 13.94 0.11 13.83 ... ... 0
33 ... ... 0.17 0.02 0.19 66500 14.43 0.11 14.32 ... ... 1
660 ... ... 0.16 0.02 0.18 67000 14.91 0.11 14.81 ... ... 1
886 ... ... 0.15 0.01 0.16 67500 15.40 0.10 15.30 ... ... 0
135 0.16 0.16 0.14 0.01 0.15 68000 15.89 0.10 15.79 ... ... 4
34 ... ... 0.13 0.02 0.15 68500 16.38 0.10 16.28 ... ... 2
25 ... ... 0.13 0.01 0.14 69000 16.87 0.10 16.77 ... ... 2
0 ... ... 0.12 0.01 0.13 69500 17.36 0.10 17.27 ... ... 1
1139 0.13 0.13 0.11 0.01 0.12 70000 17.85 0.10 17.76 ... ... 5
10 ... ... 0.11 0.01 0.11 70500 18.35 0.10 18.25 ... ... 3
28 ... ... 0.10 0.01 0.11 71000 18.84 0.10 18.75 ... ... 0
0 ... ... 0.10 0.01 0.10 71500 19.34 0.10 19.24 ... ... 1
0 ... ... 0.09 0.01 0.10 72000 19.83 0.10 19.74 ... ... 0
1 ... ... 0.09 0.01 0.09 72500 20.33 0.09 20.24 ... ... 4
1 ... ... 0.09 0 0.09 73000 20.82 0.09 20.73 ... ... 1
34 ... ... 0.08 0 0.08 73500 21.32 0.09 21.23 ... ... 0
4 ... ... 0.08 0.01 0.08 74000 21.82 0.09 21.73 ... ... 0
0 ... ... 0.08 0 0.08 74500 22.31 0.09 22.22 ... ... 0
243 ... ... 0.07 0 0.07 75000 22.81 0.09 22.72 ... ... 0
44 ... ... 0.07 0 0.07 75500 23.31 0.09 23.22 ... ... 0
20 ... ... 0.07 0 0.07 76000 23.81 0.09 23.72 ... ... 0
16 ... ... 0.06 0 0.06 76500 24.31 0.09 24.22 ... ... 0
0 ... ... 0.06 0 0.06 77000 24.80 0.09 24.71 ... ... 0
45 ... ... 0.06 0 0.06 77500 25.30 0.09 25.21 ... ... 0
533 ... ... 0.06 0 0.06 78000 25.80 0.09 25.71 ... ... 0
2359 ... ... 0.03 0 0.03 90000 37.80 0.09 37.71 ... ... 0
1822 ... ... 0.02 0 0.02 100000 47.80 0.09 47.71 ... ... 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.