DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 42.77
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
4 ... ... 24.16 0 24.16 19500 0.01 0 0.01 ... ... 165
4 ... ... 23.66 0 23.66 20000 0.01 0 0.01 ... ... 40
5 ... ... 23.16 0 23.16 20500 0.01 0 0.01 ... ... 298
4 ... ... 22.66 0 22.66 21000 0.01 0 0.01 ... ... 238
4 ... ... 22.16 0 22.16 21500 0.01 0 0.01 ... ... 34
4 ... ... 21.66 0 21.66 22000 0.02 0 0.02 ... ... 239
4 ... ... 21.16 0 21.16 22500 0.02 0 0.02 ... ... 20
4 ... ... 20.66 0 20.66 23000 0.02 0 0.02 ... ... 231
4 ... ... 20.16 0 20.16 23500 0.03 0 0.03 ... ... 20
4 ... ... 19.66 0 19.66 24000 0.03 0 0.03 ... ... 30
5 ... ... 19.16 0 19.16 24500 0.03 0 0.03 ... ... 132
4 ... ... 18.66 0 18.66 25000 0.04 0 0.04 ... ... 171
4 ... ... 18.16 0 18.16 25500 0.04 0 0.04 ... ... 132
4 ... ... 17.66 0 17.66 26000 0.05 0 0.05 ... ... 45
4 ... ... 17.16 0 17.16 26500 0.05 0 0.05 ... ... 20
4 ... ... 16.66 0 16.66 27000 0.06 0 0.06 ... ... 515
4 ... ... 16.17 0 16.17 27500 0.07 0 0.07 ... ... 32
4 ... ... 15.67 0 15.67 28000 0.07 0 0.07 ... ... 87
4 ... ... 15.18 0 15.18 28500 0.08 0 0.08 ... ... 114
4 ... ... 14.69 0 14.69 29000 0.09 0 0.09 ... ... 87
4 ... ... 14.19 0 14.19 29500 0.10 0 0.10 ... ... 87
4 ... ... 13.70 0 13.70 30000 0.11 0 0.11 ... ... 165
4 ... ... 13.22 0 13.22 30500 0.13 0 0.13 ... ... 126
4 ... ... 12.73 0 12.73 31000 0.14 0 0.14 ... ... 114
4 ... ... 12.25 0 12.25 31500 0.16 0 0.16 ... ... 191
4 ... ... 11.77 0 11.77 32000 0.18 0 0.18 ... ... 185
4 ... ... 11.30 0 11.30 32500 0.21 0 0.21 ... ... 227
4 ... ... 10.82 0 10.82 33000 0.24 0 0.24 ... ... 400
4 ... ... 10.36 0 10.36 33500 0.27 0 0.27 ... ... 205
4 ... ... 9.90 0 9.90 34000 0.30 0 0.30 ... ... 32
4 ... ... 9.44 0 9.44 34500 0.35 0 0.35 ... ... 264
4 ... ... 8.99 0 8.99 35000 0.40 0 0.40 ... ... 119
4 ... ... 8.55 0 8.55 35500 0.46 0.01 0.45 0.46 0.45 101
4 ... ... 8.12 0 8.12 36000 0.46 -0.06 0.52 0.46 0.46 138
3 ... ... 7.69 0 7.69 36500 0.60 0.02 0.59 0.60 0.60 124
3 ... ... 7.28 0 7.28 37000 0.61 -0.06 0.67 0.61 0.61 87
3 ... ... 6.88 0 6.88 37500 0.77 0 0.77 ... ... 96
4 ... ... 6.49 0 6.49 38000 0.78 -0.10 0.87 0.78 0.78 108
5 ... ... 6.11 0 6.11 38500 0.99 0 0.99 ... ... 45
8 ... ... 5.75 0 5.75 39000 1.25 0.13 1.13 1.25 1.10 74
8 ... ... 5.40 0 5.40 39500 1.35 0.08 1.28 1.35 1.35 75
20 ... ... 5.07 0 5.07 40000 1.61 0.17 1.44 1.61 1.28 93
13 ... ... 4.75 0 4.75 40500 1.62 0 1.62 ... ... 68
22 ... ... 4.45 0 4.45 41000 1.81 0 1.81 ... ... 82
13 ... ... 4.16 0 4.16 41500 2.02 0 2.02 ... ... 27
34 ... ... 3.89 0 3.89 42000 2.50 0.26 2.24 2.51 2.37 75
25 ... ... 3.63 0 3.63 42500 2.48 0 2.48 ... ... 58
37 ... ... 3.39 0 3.39 43000 3 0.27 2.73 3 2.70 73
27 ... ... 3.16 0 3.16 43500 3 0 3 ... ... 55
38 ... ... 2.94 0 2.94 44000 3.28 0 3.28 ... ... 71
25 ... ... 2.74 0 2.74 44500 3.57 0 3.57 ... ... 40
38 2.69 2.69 2.55 0.15 2.69 45000 4.05 0.18 3.87 4.05 3.61 48
26 ... ... 2.36 0 2.36 45500 4.19 0 4.19 ... ... 15
38 2 1.92 2.20 -0.28 1.92 46000 4.52 0 4.52 ... ... 23
39 ... ... 2.04 0 2.04 46500 4.85 0 4.85 ... ... 15
62 1.75 1.75 1.89 -0.14 1.75 47000 5.20 0 5.20 ... ... 18
24 ... ... 1.75 0 1.75 47500 5.56 0 5.56 ... ... 11
67 1.72 1.47 1.62 -0.15 1.47 48000 5.93 0 5.93 ... ... 8
40 ... ... 1.50 0 1.50 48500 6.30 0 6.30 ... ... 9
71 ... ... 1.39 0 1.39 49000 6.69 0 6.69 ... ... 9
45 ... ... 1.29 0 1.29 49500 7.08 0 7.08 ... ... 4
18 1.18 1.08 1.19 -0.12 1.08 50000 7.48 0 7.48 ... ... 4
47 ... ... 1.11 0 1.11 50500 7.89 0 7.89 ... ... 4
41 ... ... 1.02 0 1.02 51000 8.30 0 8.30 ... ... 4
41 ... ... 0.95 0 0.95 51500 8.72 0 8.72 ... ... 4
54 ... ... 0.88 0 0.88 52000 9.15 0 9.15 ... ... 4
22 ... ... 0.81 0 0.81 52500 9.58 0 9.58 ... ... 4
59 ... ... 0.75 0 0.75 53000 10.02 0 10.02 ... ... 4
52 ... ... 0.70 0 0.70 53500 10.46 0 10.46 ... ... 3
28 ... ... 0.65 0 0.65 54000 10.91 0 10.91 ... ... 3
44 ... ... 0.60 0 0.60 54500 11.36 0 11.36 ... ... 3
41 ... ... 0.56 0 0.56 55000 11.81 0 11.81 ... ... 3
30 ... ... 0.52 0 0.52 55500 12.27 0 12.27 ... ... 3
65 0.41 0.41 0.48 -0.08 0.41 56000 12.73 0 12.73 ... ... 3
113 ... ... 0.45 0 0.45 56500 13.20 0 13.20 ... ... 3
132 0.44 0.44 0.42 0.03 0.44 57000 13.66 0 13.66 ... ... 3
117 ... ... 0.39 0 0.39 57500 14.13 0 14.13 ... ... 3
171 ... ... 0.36 0 0.36 58000 14.60 0 14.60 ... ... 3
114 ... ... 0.34 0 0.34 58500 15.08 0 15.08 ... ... 3
106 0.34 0.34 0.32 0.02 0.34 59000 15.56 0 15.56 ... ... 3
112 ... ... 0.30 0 0.30 59500 16.03 0 16.03 ... ... 3
156 0.26 0.25 0.28 -0.02 0.26 60000 16.52 0 16.52 ... ... 3
100 ... ... 0.26 0 0.26 60500 17 0 17 ... ... 3
421 ... ... 0.25 0 0.25 61000 17.48 0 17.48 ... ... 3
100 ... ... 0.23 0 0.23 61500 17.97 0 17.97 ... ... 3
190 0.23 0.23 0.22 0.01 0.23 62000 18.45 0 18.45 ... ... 3
116 ... ... 0.21 0 0.21 62500 18.94 0 18.94 ... ... 13
152 ... ... 0.19 0 0.19 63000 19.43 0 19.43 ... ... 3
116 ... ... 0.18 0 0.18 63500 19.92 0 19.92 ... ... 3
265 ... ... 0.17 0 0.17 64000 20.41 0 20.41 ... ... 13
125 ... ... 0.17 0 0.17 64500 20.90 0 20.90 ... ... 3
156 ... ... 0.16 0 0.16 65000 21.39 0 21.39 ... ... 3
125 ... ... 0.15 0 0.15 65500 21.89 0 21.89 ... ... 4
240 ... ... 0.14 0 0.14 66000 22.38 0 22.38 ... ... 3
80 ... ... 0.14 0 0.14 66500 22.88 0 22.88 ... ... 3
127 0.13 0.13 0.13 -0.01 0.13 67000 23.37 0 23.37 ... ... 3
123 ... ... 0.13 0 0.13 67500 23.87 0 23.87 ... ... 3
51 ... ... 0.12 0 0.12 68000 24.36 0 24.36 ... ... 3
46 0.11 0.11 0.11 0 0.11 68500 24.86 0 24.86 ... ... 3
4 ... ... 0.11 0 0.11 69000 25.35 0 25.35 ... ... 3
79 ... ... 0.11 0 0.11 69500 25.85 0 25.85 ... ... 3
57 ... ... 0.10 0 0.10 70000 26.35 0 26.35 ... ... 3
47 ... ... 0.10 0 0.10 70500 26.85 0 26.85 ... ... 3
88 ... ... 0.09 0 0.09 71000 27.35 0 27.35 ... ... 3
52 ... ... 0.09 0 0.09 71500 27.84 0 27.84 ... ... 3
46 ... ... 0.09 0 0.09 72000 28.34 0 28.34 ... ... 3
54 ... ... 0.08 0 0.08 72500 28.84 0 28.84 ... ... 3
47 ... ... 0.08 0 0.08 73000 29.34 0 29.34 ... ... 3
54 ... ... 0.08 0 0.08 73500 29.84 0 29.84 ... ... 3
46 ... ... 0.08 0 0.08 74000 30.34 0 30.34 ... ... 3
53 ... ... 0.07 0 0.07 74500 30.84 0 30.84 ... ... 3
4 ... ... 0.07 0 0.07 75000 31.34 0 31.34 ... ... 3
50 ... ... 0.07 0 0.07 75500 31.84 0 31.84 ... ... 3

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.