DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 55.63
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 33.78 0 33.78 21500 0.01 0 0.01 ... ... 0
0 ... ... 33.28 0 33.28 22000 0.01 0 0.01 ... ... 0
0 ... ... 32.78 0 32.78 22500 0.01 0 0.01 ... ... 0
0 ... ... 32.28 0 32.28 23000 0.01 0 0.01 ... ... 0
0 ... ... 31.78 0 31.78 23500 0.01 0 0.01 ... ... 0
0 ... ... 31.28 0 31.28 24000 0.01 0 0.01 ... ... 2
0 ... ... 30.78 0 30.78 24500 0.01 0 0.01 ... ... 0
0 ... ... 30.28 0 30.28 25000 0.01 0 0.01 ... ... 0
0 ... ... 29.78 0 29.78 25500 0.01 0 0.01 ... ... 0
0 ... ... 29.28 0 29.28 26000 0.01 0 0.01 ... ... 0
0 ... ... 28.78 0 28.78 26500 0.01 0 0.01 ... ... 0
0 ... ... 28.28 0 28.28 27000 0.01 0 0.01 ... ... 0
0 ... ... 27.78 0 27.78 27500 0.01 0 0.01 ... ... 0
0 ... ... 27.28 0 27.28 28000 0.01 0 0.01 ... ... 0
0 ... ... 26.78 0 26.78 28500 0.01 0 0.01 ... ... 0
0 ... ... 26.28 0 26.28 29000 0.01 0 0.01 ... ... 0
0 ... ... 25.78 0 25.78 29500 0.01 0 0.01 ... ... 0
0 ... ... 25.28 0 25.28 30000 0.01 0 0.01 ... ... 2
0 ... ... 24.78 0 24.78 30500 0.01 0 0.01 ... ... 0
0 ... ... 24.28 0 24.28 31000 0.01 0 0.01 ... ... 28
0 ... ... 23.78 0 23.78 31500 0.01 0 0.01 ... ... 0
0 ... ... 23.28 0 23.28 32000 0.01 0 0.01 ... ... 0
0 ... ... 22.78 0 22.78 32500 0.02 0 0.02 ... ... 0
0 ... ... 22.28 0 22.28 33000 0.02 0 0.02 ... ... 0
0 ... ... 21.78 0 21.78 33500 0.02 0 0.02 ... ... 0
0 ... ... 21.28 0 21.28 34000 0.02 0 0.02 ... ... 7
0 ... ... 20.78 0 20.78 34500 0.02 0 0.02 ... ... 3
0 ... ... 20.28 0 20.28 35000 0.03 0 0.03 ... ... 27
0 ... ... 19.78 0 19.78 35500 0.03 0 0.03 ... ... 1
0 ... ... 19.28 0 19.28 36000 0.04 0 0.04 ... ... 6
0 ... ... 18.78 0 18.78 36500 0.04 0 0.04 ... ... 0
0 ... ... 18.28 0 18.28 37000 0.05 0 0.05 ... ... 152
0 ... ... 17.78 0 17.78 37500 0.05 0 0.05 ... ... 123
0 ... ... 17.28 0 17.28 38000 0.06 0 0.06 ... ... 1
0 ... ... 16.78 0 16.78 38500 0.07 0 0.07 ... ... 14
0 ... ... 16.29 0 16.29 39000 0.07 0 0.07 ... ... 15
0 ... ... 15.79 0 15.79 39500 0.08 0 0.08 ... ... 24
16 ... ... 15.30 0 15.30 40000 0.10 0 0.10 ... ... 370
0 ... ... 14.80 0 14.80 40500 0.11 0 0.11 ... ... 4
0 ... ... 14.32 0 14.32 41000 0.12 0 0.12 ... ... 661
0 ... ... 13.83 0 13.83 41500 0.14 0 0.14 ... ... 2
0 ... ... 13.35 0 13.35 42000 0.16 0 0.16 ... ... 27
0 ... ... 12.87 0 12.87 42500 0.18 0 0.18 ... ... 300
0 ... ... 12.40 0 12.40 43000 0.21 0 0.21 ... ... 306
0 ... ... 11.93 0 11.93 43500 0.24 0 0.24 ... ... 300
200 ... ... 11.46 0 11.46 44000 0.28 0 0.28 ... ... 583
1 ... ... 11.01 0 11.01 44500 0.32 0 0.32 ... ... 359
0 ... ... 10.56 0 10.56 45000 0.37 0 0.37 ... ... 1144
0 ... ... 10.11 0 10.11 45500 0.42 0 0.42 ... ... 247
16 ... ... 9.68 0 9.68 46000 0.49 0 0.49 ... ... 1207
0 ... ... 9.25 0 9.25 46500 0.56 0 0.56 ... ... 70
0 ... ... 8.84 0 8.84 47000 0.64 0 0.64 ... ... 488
1 ... ... 8.44 0 8.44 47500 0.73 0 0.73 ... ... 295
0 ... ... 8.04 0 8.04 48000 0.84 0 0.84 ... ... 762
0 ... ... 7.66 0 7.66 48500 0.95 0 0.95 ... ... 100
34 ... ... 7.30 0 7.30 49000 1.08 0 1.08 ... ... 589
175 ... ... 6.94 0 6.94 49500 1.22 0 1.22 ... ... 50
786 ... ... 6.60 0 6.60 50000 1.38 0 1.38 ... ... 1561
142 ... ... 6.27 0 6.27 50500 1.54 0 1.54 ... ... 106
1615 ... ... 5.96 0 5.96 51000 1.72 0 1.72 ... ... 266
62 ... ... 5.66 0 5.66 51500 1.92 0 1.92 ... ... 61
1560 ... ... 5.37 0 5.37 52000 2.12 0 2.12 ... ... 826
509 ... ... 5.09 0 5.09 52500 2.34 0 2.34 ... ... 158
1409 ... ... 4.83 0 4.83 53000 2.58 0 2.58 ... ... 167
265 ... ... 4.58 0 4.58 53500 2.82 0 2.82 ... ... 61
2176 ... ... 4.34 0 4.34 54000 3.08 0 3.08 ... ... 440
184 ... ... 4.12 0 4.12 54500 3.35 0 3.35 ... ... 200
3217 ... ... 3.90 0 3.90 55000 3.63 0 3.63 ... ... 295
327 ... ... 3.70 0 3.70 55500 3.92 0 3.92 ... ... 100
357 ... ... 3.50 0 3.50 56000 4.21 0 4.21 ... ... 32
0 ... ... 3.32 0 3.32 56500 4.52 0 4.52 ... ... 0
1128 ... ... 3.14 0 3.14 57000 4.84 0 4.84 ... ... 0
237 ... ... 2.97 0 2.97 57500 5.16 0 5.16 ... ... 11
3203 ... ... 2.81 0 2.81 58000 5.43 -0.07 5.50 5.43 5.43 0
5 ... ... 2.65 0 2.65 58500 5.84 0 5.84 ... ... 0
409 ... ... 2.51 0 2.51 59000 6.19 0 6.19 ... ... 0
140 ... ... 2.37 0 2.37 59500 6.54 0 6.54 ... ... 0
2070 ... ... 2.24 0 2.24 60000 6.90 0 6.90 ... ... 0
10 ... ... 2.11 0 2.11 60500 7.27 0 7.27 ... ... 1
338 ... ... 1.99 0 1.99 61000 7.65 0 7.65 ... ... 0
90 ... ... 1.88 0 1.88 61500 8.03 0 8.03 ... ... 1
129 ... ... 1.77 0 1.77 62000 8.42 0 8.42 ... ... 34
391 ... ... 1.67 0 1.67 62500 8.81 0 8.81 ... ... 0
540 ... ... 1.57 0 1.57 63000 9.21 0 9.21 ... ... 0
0 ... ... 1.48 0 1.48 63500 9.61 0 9.61 ... ... 3
19 ... ... 1.39 0 1.39 64000 10.02 0 10.02 ... ... 0
0 ... ... 1.31 0 1.31 64500 10.44 0 10.44 ... ... 0
2174 ... ... 1.24 0 1.24 65000 10.86 0 10.86 ... ... 0
1 ... ... 1.16 0 1.16 65500 11.28 0 11.28 ... ... 0
200 ... ... 1.10 0 1.10 66000 11.71 0 11.71 ... ... 0
0 ... ... 1.03 0 1.03 66500 12.14 0 12.14 ... ... 0
0 ... ... 0.97 0 0.97 67000 12.58 0 12.58 ... ... 0
1 ... ... 0.92 0 0.92 67500 13.02 0 13.02 ... ... 0
520 ... ... 0.86 0 0.86 68000 13.46 0 13.46 ... ... 2
2 ... ... 0.81 0 0.81 68500 13.91 0 13.91 ... ... 0
0 ... ... 0.77 0 0.77 69000 14.36 0 14.36 ... ... 0
82 ... ... 0.73 0 0.73 69500 14.81 0 14.81 ... ... 1
711 ... ... 0.69 0 0.69 70000 15.27 0 15.27 ... ... 0
31 ... ... 0.65 0 0.65 70500 15.73 0 15.73 ... ... 0
0 ... ... 0.61 0 0.61 71000 16.19 0 16.19 ... ... 0
12 ... ... 0.58 0 0.58 71500 16.66 0 16.66 ... ... 0
2 ... ... 0.55 0 0.55 72000 17.12 0 17.12 ... ... 0
400 ... ... 0.52 0 0.52 72500 17.59 0 17.59 ... ... 2
17 ... ... 0.50 0 0.50 73000 18.07 0 18.07 ... ... 0
17 ... ... 0.47 0 0.47 73500 18.54 0 18.54 ... ... 0
45 ... ... 0.45 0 0.45 74000 19.01 0 19.01 ... ... 0
66 ... ... 0.43 0 0.43 74500 19.49 0 19.49 ... ... 0
487 ... ... 0.41 0 0.41 75000 19.97 0 19.97 ... ... 1
0 ... ... 0.39 0 0.39 75500 20.45 0 20.45 ... ... 0
9 ... ... 0.37 0 0.37 76000 20.93 0 20.93 ... ... 0
30 ... ... 0.35 0 0.35 76500 21.41 0 21.41 ... ... 0
49 ... ... 0.34 0 0.34 77000 21.90 0 21.90 ... ... 0
54 ... ... 0.33 0 0.33 77500 22.38 0 22.38 ... ... 0
79 ... ... 0.31 0 0.31 78000 22.87 0 22.87 ... ... 0
0 ... ... 0.30 0 0.30 78500 23.36 0 23.36 ... ... 0
0 ... ... 0.29 0 0.29 79000 23.84 0 23.84 ... ... 0
0 ... ... 0.28 0 0.28 79500 24.33 0 24.33 ... ... 0
197 ... ... 0.27 0 0.27 80000 24.82 0 24.82 ... ... 0
0 ... ... 0.26 0 0.26 80500 25.31 0 25.31 ... ... 0
0 ... ... 0.25 0 0.25 81000 25.80 0 25.80 ... ... 0
0 ... ... 0.24 0 0.24 81500 26.30 0 26.30 ... ... 0
0 ... ... 0.23 0 0.23 82000 26.79 0 26.79 ... ... 0
0 ... ... 0.22 0 0.22 82500 27.28 0 27.28 ... ... 0
0 ... ... ... ... ... 83000 ... ... ... ... ... 0
1131 ... ... 0.15 0 0.15 90000 34.73 0 34.73 ... ... 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.