DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 42.43
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 22.21 0 22.21 19500 0.01 0 0.01 ... ... 0
0 ... ... 21.71 0 21.71 20000 0.01 0 0.01 ... ... 0
0 ... ... 21.21 0 21.21 20500 0.01 0 0.01 ... ... 0
0 ... ... 20.71 0 20.71 21000 0.01 0 0.01 ... ... 0
0 ... ... 20.21 0 20.21 21500 0.02 0 0.02 ... ... 0
0 ... ... 19.71 0 19.71 22000 0.02 0 0.02 ... ... 0
0 ... ... 19.21 0 19.21 22500 0.02 0 0.02 ... ... 0
0 ... ... 18.71 0 18.71 23000 0.02 0 0.02 ... ... 0
0 ... ... 18.21 0 18.21 23500 0.03 0 0.03 ... ... 0
0 ... ... 17.71 0 17.71 24000 0.03 0 0.03 ... ... 0
0 ... ... 17.21 0 17.21 24500 0.03 0 0.03 ... ... 0
0 ... ... 16.71 0 16.71 25000 0.04 0 0.04 ... ... 0
0 ... ... 16.21 0 16.21 25500 0.04 0 0.04 ... ... 0
0 ... ... 15.71 0 15.71 26000 0.05 0 0.05 ... ... 10
0 ... ... 15.22 0 15.22 26500 0.05 0 0.05 ... ... 0
0 ... ... 14.72 0 14.72 27000 0.06 0 0.06 ... ... 30
0 ... ... 14.22 0 14.22 27500 0.06 0 0.06 ... ... 0
0 ... ... 13.73 0 13.73 28000 0.07 0 0.07 ... ... 0
0 ... ... 13.24 0 13.24 28500 0.08 0 0.08 ... ... 2
0 ... ... 12.75 0 12.75 29000 0.09 0 0.09 ... ... 69
0 ... ... 12.26 0 12.26 29500 0.10 0 0.10 ... ... 0
0 ... ... 11.77 0 11.77 30000 0.12 0 0.12 ... ... 253
0 ... ... 11.28 0 11.28 30500 0.13 0 0.13 ... ... 44
0 ... ... 10.80 0 10.80 31000 0.15 0 0.15 ... ... 12
0 ... ... 10.32 0 10.32 31500 0.17 0 0.17 ... ... 82
0 ... ... 9.85 0 9.85 32000 0.20 0 0.20 ... ... 79
1 ... ... 9.38 0 9.38 32500 0.22 0 0.22 ... ... 138
0 ... ... 8.92 0 8.92 33000 0.26 0 0.26 ... ... 171
0 ... ... 8.46 0 8.46 33500 0.30 0 0.30 ... ... 55
0 ... ... 8.01 0 8.01 34000 0.35 0 0.35 ... ... 166
0 ... ... 7.57 0 7.57 34500 0.41 0 0.41 ... ... 60
0 ... ... 7.14 0 7.14 35000 0.48 0 0.48 ... ... 718
0 ... ... 6.73 0 6.73 35500 0.56 0 0.56 ... ... 102
0 ... ... 6.32 0 6.32 36000 0.65 0 0.65 ... ... 929
0 ... ... 5.93 0 5.93 36500 0.76 0 0.76 ... ... 3383
0 ... ... 5.56 0 5.56 37000 0.80 -0.08 0.88 0.81 0.74 724
250 ... ... 5.20 0 5.20 37500 1.02 0 1.02 ... ... 538
0 ... ... 4.86 0 4.86 38000 0.98 -0.20 1.18 0.98 0.98 2900
0 ... ... 4.54 0 4.54 38500 1.35 0 1.35 ... ... 418
11 ... ... 4.23 0 4.23 39000 1.43 -0.12 1.54 1.43 1.25 2496
15 ... ... 3.94 0 3.94 39500 1.55 -0.20 1.75 1.55 1.55 932
164 ... ... 3.67 0 3.67 40000 1.75 -0.22 1.97 1.75 1.75 2807
11 ... ... 3.41 0 3.41 40500 2.21 0 2.21 ... ... 538
76 3.60 3.21 3.17 0.25 3.42 41000 2.46 0 2.46 ... ... 2623
51 ... ... 2.94 0 2.94 41500 2.47 -0.26 2.73 2.48 2.47 439
890 2.84 2.84 2.73 0.12 2.84 42000 2.77 -0.24 3.01 2.95 2.64 3998
392 ... ... 2.53 0 2.53 42500 3.05 -0.27 3.31 3.05 2.89 1078
910 2.72 2.72 2.34 0.38 2.72 43000 3.19 -0.43 3.62 3.19 3.19 2802
189 ... ... 2.17 0 2.17 43500 3.95 0 3.95 ... ... 439
2621 2.47 2.30 2.01 0.29 2.30 44000 4.28 0 4.28 ... ... 220
425 2.24 2.06 1.86 0.20 2.06 44500 4.63 0 4.63 ... ... 228
5860 1.90 1.79 1.72 0.18 1.90 45000 4.99 0 4.99 ... ... 746
769 ... ... 1.60 0 1.60 45500 5.36 0 5.36 ... ... 480
1961 1.74 1.65 1.48 0.17 1.65 46000 5.74 0 5.74 ... ... 1256
1512 ... ... 1.37 0 1.37 46500 6.12 0 6.12 ... ... 55
1512 ... ... 1.27 0 1.27 47000 6.52 0 6.52 ... ... 344
2299 ... ... 1.17 0 1.17 47500 6.92 0 6.92 ... ... 40
6361 1.46 1.32 1.09 0.24 1.33 48000 7.33 0 7.33 ... ... 30
353 ... ... 1.01 0 1.01 48500 7.75 0 7.75 ... ... 44
1005 1.19 1.16 0.93 0.25 1.18 49000 8.17 0 8.17 ... ... 392
168 ... ... 0.86 0 0.86 49500 8.60 0 8.60 ... ... 0
16849 1.04 0.85 0.80 0.12 0.92 50000 9.03 0 9.03 ... ... 35
770 0.81 0.81 0.74 0.07 0.81 50500 9.47 0 9.47 ... ... 0
620 ... ... 0.69 0 0.69 51000 9.91 0 9.91 ... ... 0
569 0.79 0.71 0.63 0.08 0.71 51500 10.36 0 10.36 ... ... 0
2786 ... ... 0.59 0 0.59 52000 10.81 0 10.81 ... ... 0
275 ... ... 0.54 0 0.54 52500 11.26 0 11.26 ... ... 1
603 0.59 0.59 0.50 0.09 0.59 53000 11.72 0 11.72 ... ... 0
195 ... ... 0.47 0 0.47 53500 12.18 0 12.18 ... ... 0
236 ... ... 0.43 0 0.43 54000 12.65 0 12.65 ... ... 0
294 0.48 0.48 0.40 0.08 0.48 54500 13.11 0 13.11 ... ... 0
3907 0.34 0.34 0.37 -0.04 0.34 55000 13.58 0 13.58 ... ... 0
6 ... ... 0.35 0 0.35 55500 14.05 0 14.05 ... ... 0
558 ... ... 0.32 0 0.32 56000 14.53 0 14.53 ... ... 0
100 ... ... 0.30 0 0.30 56500 15.01 0 15.01 ... ... 0
102 ... ... 0.28 0 0.28 57000 15.48 0 15.48 ... ... 0
1514 ... ... 0.26 0 0.26 57500 15.96 0 15.96 ... ... 0
108 0.31 0.31 0.24 0.07 0.31 58000 16.45 0 16.45 ... ... 0
18 ... ... 0.23 0 0.23 58500 16.93 0 16.93 ... ... 0
289 0.30 0.29 0.21 0.09 0.30 59000 17.41 0 17.41 ... ... 0
26 ... ... 0.20 0 0.20 59500 17.90 0 17.90 ... ... 0
2924 ... ... 0.19 0 0.19 60000 18.39 0 18.39 ... ... 0
27 ... ... 0.18 0 0.18 60500 18.88 0 18.88 ... ... 0
69 ... ... 0.17 0 0.17 61000 19.37 0 19.37 ... ... 0
0 ... ... 0.16 0 0.16 61500 19.86 0 19.86 ... ... 0
29 ... ... 0.15 0 0.15 62000 20.35 0 20.35 ... ... 0
4 ... ... 0.14 0 0.14 62500 20.84 0 20.84 ... ... 1
49 ... ... 0.14 0 0.14 63000 21.34 0 21.34 ... ... 1
11 ... ... 0.13 0 0.13 63500 21.83 0 21.83 ... ... 0
3 ... ... 0.12 0 0.12 64000 22.33 0 22.33 ... ... 0
2 0.17 0.17 0.12 0.05 0.17 64500 22.82 0 22.82 ... ... 0
159 ... ... 0.11 0 0.11 65000 23.32 0 23.32 ... ... 0
33 ... ... 0.11 0 0.11 65500 23.81 0 23.81 ... ... 0
29 ... ... 0.11 0 0.11 66000 24.31 0 24.31 ... ... 0
0 ... ... 0.10 0 0.10 66500 24.81 0 24.81 ... ... 0
37 ... ... 0.10 0 0.10 67000 25.30 0 25.30 ... ... 0
0 ... ... 0.09 0 0.09 67500 25.80 0 25.80 ... ... 0
5 ... ... 0.09 0 0.09 68000 26.30 0 26.30 ... ... 0
4 ... ... 0.09 0 0.09 68500 26.80 0 26.80 ... ... 0
82 ... ... 0.08 0 0.08 69000 27.30 0 27.30 ... ... 0
4 ... ... 0.08 0 0.08 69500 27.80 0 27.80 ... ... 0
28 ... ... 0.08 0 0.08 70000 28.29 0 28.29 ... ... 0
1 ... ... 0.08 0 0.08 70500 28.79 0 28.79 ... ... 0
24 ... ... 0.07 0 0.07 71000 29.29 0 29.29 ... ... 0
4 ... ... 0.07 0 0.07 71500 29.79 0 29.79 ... ... 0
28 ... ... 0.07 0 0.07 72000 30.29 0 30.29 ... ... 0
0 ... ... 0.07 0 0.07 72500 30.79 0 30.79 ... ... 0
0 ... ... 0.07 0 0.07 73000 31.29 0 31.29 ... ... 0
0 ... ... 0.06 0 0.06 73500 31.79 0 31.79 ... ... 0
4 ... ... 0.06 0 0.06 74000 32.29 0 32.29 ... ... 0
80 ... ... 0.06 0 0.06 74500 32.79 0 32.79 ... ... 0
2115 ... ... 0.06 0 0.06 75000 33.29 0 33.29 ... ... 0
130 ... ... 0.06 0 0.06 75500 33.79 0 33.79 ... ... 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.