DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 41.84
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 22.78 -0.44 22.34 19500 0.01 0 0.01 ... ... 300
0 ... ... 22.28 -0.44 21.84 20000 0.01 0 0.01 ... ... 0
0 ... ... 21.78 -0.44 21.34 20500 0.01 0 0.01 ... ... 0
0 ... ... 21.28 -0.44 20.84 21000 0.01 0 0.01 ... ... 0
0 ... ... 20.78 -0.44 20.34 21500 0.01 0 0.01 ... ... 0
0 ... ... 20.28 -0.44 19.84 22000 0.01 0 0.01 ... ... 0
0 ... ... 19.78 -0.44 19.34 22500 0.01 0 0.01 ... ... 0
0 ... ... 19.28 -0.44 18.84 23000 0.01 0 0.01 ... ... 0
0 ... ... 18.78 -0.44 18.34 23500 0.01 0 0.01 ... ... 0
0 ... ... 18.28 -0.44 17.84 24000 0.01 0 0.01 ... ... 0
0 ... ... 17.78 -0.44 17.34 24500 0.01 0 0.01 ... ... 0
0 ... ... 17.28 -0.44 16.84 25000 0.01 -0.01 0.01 ... ... 2
0 ... ... 16.78 -0.44 16.34 25500 0.01 0 0.01 ... ... 0
0 ... ... 16.28 -0.44 15.84 26000 0.02 0 0.02 ... ... 2
1 ... ... 15.78 -0.44 15.34 26500 0.02 0 0.02 ... ... 0
0 ... ... 15.28 -0.44 14.84 27000 0.02 0 0.02 ... ... 0
0 ... ... 14.78 -0.44 14.34 27500 0.03 0 0.03 ... ... 5
0 ... ... 14.29 -0.44 13.85 28000 0.03 0 0.03 ... ... 0
0 ... ... 13.79 -0.44 13.35 28500 0.03 0 0.03 ... ... 0
0 ... ... 13.29 -0.44 12.85 29000 0.04 0 0.04 ... ... 0
0 ... ... 12.80 -0.44 12.36 29500 0.04 0 0.04 ... ... 0
0 ... ... 12.30 -0.44 11.86 30000 0.05 -0.01 0.05 ... ... 37
1 ... ... 11.81 -0.44 11.37 30500 0.06 0 0.06 ... ... 131
0 ... ... 11.32 -0.44 10.88 31000 0.06 -0.01 0.07 ... ... 10
1 ... ... 10.83 -0.44 10.39 31500 0.07 0 0.07 ... ... 10
0 ... ... 10.34 -0.44 9.90 32000 0.08 0 0.08 ... ... 97
0 ... ... 9.85 -0.44 9.41 32500 0.09 -0.01 0.10 ... ... 116
1 ... ... 9.36 -0.44 8.92 33000 0.10 -0.01 0.11 ... ... 88
0 ... ... 8.88 -0.44 8.44 33500 0.12 0 0.12 ... ... 24
1 ... ... 8.40 -0.44 7.96 34000 0.14 -0.01 0.14 0.15 0.14 1813
0 ... ... 7.92 -0.45 7.48 34500 0.16 -0.01 0.17 ... ... 108
1 ... ... 7.45 -0.45 7 35000 0.19 -0.01 0.19 ... ... 1006
1 ... ... 6.98 -0.45 6.54 35500 0.22 -0.01 0.22 ... ... 93
0 ... ... 6.52 -0.45 6.07 36000 0.25 -0.01 0.26 ... ... 884
0 ... ... 6.07 -0.45 5.62 36500 0.30 -0.01 0.31 ... ... 686
0 ... ... 5.62 -0.45 5.18 37000 0.35 -0.01 0.36 0.36 0.35 657
0 ... ... 5.19 -0.44 4.75 37500 0.42 -0.01 0.43 0.42 0.42 371
0 ... ... 4.77 -0.44 4.34 38000 0.51 0.01 0.51 0.58 0.50 1456
0 ... ... 4.37 -0.43 3.95 38500 0.62 0.02 0.60 0.60 0.60 327
50 ... ... 3.98 -0.41 3.57 39000 0.74 0.03 0.72 0.81 0.72 927
187 ... ... 3.62 -0.40 3.22 39500 0.89 0.04 0.85 0.98 0.81 606
596 ... ... 3.27 -0.38 2.89 40000 1.05 0.06 1 1.14 1.03 7123
132 ... ... 2.94 -0.37 2.58 40500 1.24 0.08 1.17 ... ... 459
307 ... ... 2.64 -0.35 2.29 41000 1.45 0.09 1.36 1.59 1.44 1744
58 ... ... 2.36 -0.33 2.03 41500 1.69 0.12 1.58 1.64 1.64 418
869 ... ... 2.10 -0.31 1.79 42000 1.95 0.13 1.82 2.11 1.86 2460
111 ... ... 1.86 -0.29 1.58 42500 2.23 0.15 2.08 2.23 2.03 1730
2472 1.50 1.34 1.65 -0.26 1.39 43000 2.55 0.18 2.37 2.75 2.47 2142
162 1.25 1.25 1.46 -0.24 1.22 43500 2.87 0.20 2.67 ... ... 1351
1498 1.10 1.10 1.28 -0.22 1.07 44000 3.22 0.22 3 ... ... 1946
638 0.97 0.93 1.13 -0.20 0.93 44500 3.58 0.24 3.34 ... ... 400
5014 1.02 0.78 0.99 -0.18 0.82 45000 3.96 0.26 3.70 3.91 3.91 2174
1892 ... ... 0.87 -0.16 0.72 45500 4.36 0.28 4.08 ... ... 268
2589 0.62 0.62 0.77 -0.14 0.63 46000 4.77 0.30 4.47 4.98 4.95 745
240 ... ... 0.67 -0.13 0.55 46500 5.19 0.32 4.88 ... ... 111
1774 0.55 0.45 0.59 -0.11 0.48 47000 5.62 0.33 5.29 ... ... 187
377 0.46 0.41 0.51 -0.10 0.41 47500 6.05 0.34 5.71 ... ... 17
3489 0.40 0.36 0.45 -0.09 0.36 48000 6.50 0.36 6.15 ... ... 295
923 0.32 0.32 0.39 -0.07 0.32 48500 6.95 0.37 6.59 ... ... 100
1463 0.32 0.28 0.34 -0.06 0.28 49000 7.41 0.38 7.04 ... ... 112
994 0.28 0.25 0.29 -0.05 0.24 49500 7.88 0.39 7.49 ... ... 0
3918 0.24 0.22 0.26 -0.04 0.22 50000 8.35 0.40 7.95 ... ... 1
360 0.21 0.20 0.23 -0.04 0.19 50500 8.83 0.41 8.42 ... ... 0
1176 0.20 0.16 0.20 -0.03 0.17 51000 9.30 0.41 8.89 ... ... 0
388 0.18 0.15 0.18 -0.03 0.15 51500 9.79 0.42 9.37 ... ... 0
1736 0.15 0.13 0.16 -0.02 0.14 52000 10.27 0.43 9.85 ... ... 0
276 0.13 0.12 0.14 -0.02 0.13 52500 10.76 0.43 10.33 ... ... 0
298 0.12 0.11 0.13 -0.02 0.11 53000 11.24 0.43 10.82 ... ... 0
242 0.10 0.10 0.11 -0.01 0.10 53500 11.73 0.43 11.30 ... ... 3
277 ... ... 0.10 -0.01 0.10 54000 12.23 0.44 11.79 ... ... 0
143 0.09 0.09 0.09 -0.01 0.09 54500 12.72 0.44 12.28 ... ... 0
412 0.09 0.09 0.09 -0.01 0.08 55000 13.21 0.44 12.77 ... ... 0
126 ... ... 0.08 0 0.08 55500 13.71 0.44 13.27 ... ... 0
128 0.07 0.07 0.07 0 0.07 56000 14.20 0.44 13.76 ... ... 0
18 ... ... 0.07 0 0.07 56500 14.70 0.45 14.25 ... ... 0
88 ... ... 0.06 0 0.06 57000 15.19 0.45 14.75 ... ... 0
50 0.06 0.06 0.06 0 0.06 57500 15.69 0.44 15.25 ... ... 0
337 ... ... 0.05 0.01 0.06 58000 16.18 0.44 15.74 ... ... 1
0 ... ... 0.05 0.01 0.05 58500 16.68 0.45 16.24 ... ... 0
2 ... ... 0.05 0.01 0.05 59000 17.18 0.44 16.74 ... ... 0
11 ... ... 0.04 0.01 0.05 59500 17.68 0.45 17.23 ... ... 0
306 ... ... 0.04 0.01 0.05 60000 18.17 0.44 17.73 ... ... 0
0 ... ... 0.04 0.01 0.04 60500 18.67 0.45 18.23 ... ... 0
50 ... ... 0.04 0.01 0.04 61000 19.17 0.44 18.73 ... ... 0
10 ... ... 0.03 0.01 0.04 61500 19.67 0.44 19.23 ... ... 0
0 ... ... 0.03 0.01 0.04 62000 20.17 0.45 19.72 ... ... 0
0 ... ... 0.03 0 0.03 62500 20.67 0.45 20.22 ... ... 1
3 ... ... 0.03 0.01 0.03 63000 21.16 0.44 20.72 ... ... 0
4 ... ... 0.03 0.01 0.03 63500 21.66 0.44 21.22 ... ... 1
17 ... ... 0.03 0.01 0.03 64000 22.16 0.44 21.72 ... ... 2
0 ... ... 0.03 0 0.03 64500 22.66 0.44 22.22 ... ... 1
475 ... ... 0.03 0 0.03 65000 23.16 0.44 22.72 ... ... 0
40 ... ... 0.02 0.01 0.03 65500 23.66 0.44 23.22 ... ... 0
0 ... ... 0.02 0.01 0.03 66000 24.16 0.44 23.72 ... ... 1
0 ... ... 0.02 0 0.02 66500 24.66 0.44 24.22 ... ... 0
0 ... ... 0.02 0 0.02 67000 25.16 0.44 24.72 ... ... 0
0 ... ... 0.02 0 0.02 67500 25.66 0.44 25.22 ... ... 0
0 ... ... 0.02 0 0.02 68000 26.16 0.44 25.72 ... ... 0
0 ... ... 0.02 0.01 0.02 68500 26.66 0.44 26.22 ... ... 0
0 ... ... 0.02 0.01 0.02 69000 27.16 0.44 26.72 ... ... 0
0 ... ... 0.02 0.01 0.02 69500 27.66 0.44 27.22 ... ... 0
130 ... ... 0.02 0 0.02 70000 28.16 0.44 27.72 ... ... 0
0 ... ... 0.02 0 0.02 70500 28.66 0.44 28.22 ... ... 0
0 ... ... 0.02 0 0.02 71000 29.16 0.44 28.72 ... ... 0
0 ... ... 0.02 0 0.02 71500 29.66 0.44 29.22 ... ... 0
106 ... ... 0.02 0 0.02 72000 30.16 0.44 29.72 ... ... 0
0 ... ... 0.02 0 0.02 72500 30.66 0.44 30.22 ... ... 0
0 ... ... 0.02 0 0.02 73000 31.16 0.44 30.72 ... ... 0
0 ... ... 0.02 0 0.02 73500 31.66 0.44 31.22 ... ... 0
0 ... ... 0.01 0.01 0.02 74000 32.16 0.44 31.72 ... ... 0
0 ... ... 0.01 0.01 0.02 74500 32.66 0.44 32.22 ... ... 0
0 ... ... 0.01 0.01 0.02 75000 33.16 0.44 32.72 ... ... 0
0 ... ... 0.01 0.01 0.02 75500 33.66 0.44 33.22 ... ... 0
0 ... ... 0.01 0 0.01 76000 34.16 0.44 33.72 ... ... 1
0 ... ... 0.01 0 0.01 76500 34.66 0.44 34.22 ... ... 0
0 ... ... 0.01 0 0.01 77000 35.16 0.44 34.72 ... ... 0
0 ... ... 0.01 0 0.01 77500 35.66 0.44 35.22 ... ... 0
0 ... ... 0.01 0 0.01 78000 36.16 0.44 35.72 ... ... 0
0 ... ... 0.01 0 0.01 78500 36.66 0.44 36.22 ... ... 0
0 ... ... 0.01 0 0.01 79000 37.16 0.44 36.72 ... ... 0
0 ... ... 0.01 0 0.01 79500 37.66 0.44 37.22 ... ... 0
0 ... ... 0.01 0 0.01 80000 38.16 0.44 37.72 ... ... 0
0 ... ... 0.01 0 0.01 80500 38.66 0.44 38.22 ... ... 0
0 ... ... 0.01 0 0.01 81000 39.16 0.44 38.72 ... ... 0
0 ... ... 0.01 0 0.01 81500 39.66 0.44 39.22 ... ... 0
0 ... ... 0.01 0 0.01 82000 40.16 0.44 39.72 ... ... 0
0 ... ... 0.01 0 0.01 82500 40.66 0.44 40.22 ... ... 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.