DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 56.92
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 37.20 0 37.20 20000 0.01 0 0.01 ... ... 0
0 ... ... 36.70 0 36.70 20500 0.01 0 0.01 ... ... 0
0 ... ... 36.20 0 36.20 21000 0.01 0 0.01 ... ... 0
0 ... ... 35.70 0 35.70 21500 0.01 0 0.01 ... ... 0
0 ... ... 35.20 0 35.20 22000 0.01 0 0.01 ... ... 0
0 ... ... 34.70 0 34.70 22500 0.01 0 0.01 ... ... 0
0 ... ... 34.20 0 34.20 23000 0.01 0 0.01 ... ... 0
0 ... ... 33.70 0 33.70 23500 0.01 0 0.01 ... ... 4
0 ... ... 33.20 0 33.20 24000 0.01 0 0.01 ... ... 11
0 ... ... 32.70 0 32.70 24500 0.01 0 0.01 ... ... 0
0 ... ... 32.20 0 32.20 25000 0.01 0 0.01 ... ... 0
0 ... ... 31.70 0 31.70 25500 0.01 0 0.01 ... ... 0
0 ... ... 31.20 0 31.20 26000 0.01 0 0.01 ... ... 0
0 ... ... 30.70 0 30.70 26500 0.01 0 0.01 ... ... 0
0 ... ... 30.20 0 30.20 27000 0.01 0 0.01 ... ... 0
0 ... ... 29.70 0 29.70 27500 0.01 0 0.01 ... ... 0
0 ... ... 29.20 0 29.20 28000 0.01 0 0.01 ... ... 0
0 ... ... 28.70 0 28.70 28500 0.01 0 0.01 ... ... 0
0 ... ... 28.20 0 28.20 29000 0.01 0 0.01 ... ... 0
0 ... ... 27.70 0 27.70 29500 0.01 0 0.01 ... ... 10
0 ... ... 27.20 0 27.20 30000 0.01 0 0.01 ... ... 135
0 ... ... 26.70 0 26.70 30500 0.01 0 0.01 ... ... 0
0 ... ... 26.20 0 26.20 31000 0.01 0 0.01 ... ... 29
0 ... ... 25.70 0 25.70 31500 0.01 0 0.01 ... ... 0
0 ... ... 25.20 0 25.20 32000 0.01 0 0.01 ... ... 0
0 ... ... 24.70 0 24.70 32500 0.01 0 0.01 ... ... 30
0 ... ... 24.20 0 24.20 33000 0.01 0 0.01 ... ... 0
0 ... ... 23.70 0 23.70 33500 0.01 0 0.01 ... ... 0
0 ... ... 23.20 0 23.20 34000 0.01 0 0.01 ... ... 10
0 ... ... 22.70 0 22.70 34500 0.01 0 0.01 ... ... 38
0 ... ... 22.20 0 22.20 35000 0.01 0 0.01 ... ... 11
0 ... ... 21.70 0 21.70 35500 0.01 0 0.01 ... ... 7
0 ... ... 21.20 0 21.20 36000 0.01 0 0.01 ... ... 130
0 ... ... 20.70 0 20.70 36500 0.01 0 0.01 ... ... 3
0 ... ... 20.20 0 20.20 37000 0.01 0 0.01 ... ... 23
0 ... ... 19.70 0 19.70 37500 0.01 0 0.01 ... ... 64
0 ... ... 19.20 0 19.20 38000 0.01 0 0.01 ... ... 87
0 ... ... 18.70 0 18.70 38500 0.01 0 0.01 ... ... 38
0 ... ... 18.20 0 18.20 39000 0.01 0 0.01 ... ... 82
0 ... ... 17.70 0 17.70 39500 0.01 0 0.01 ... ... 101
0 ... ... 17.20 0 17.20 40000 0.01 0 0.01 ... ... 709
3 ... ... 16.70 0 16.70 40500 0.01 0 0.01 ... ... 295
0 ... ... 16.20 0 16.20 41000 0.01 0 0.01 ... ... 815
0 ... ... 15.70 0 15.70 41500 0.01 0 0.01 ... ... 494
4 ... ... 15.20 0 15.20 42000 0.01 0 0.01 ... ... 1382
4 ... ... 14.70 0 14.70 42500 0.01 0 0.01 ... ... 106
3 ... ... 14.20 0 14.20 43000 0.01 0 0.01 ... ... 164
0 ... ... 13.70 0 13.70 43500 0.01 0 0.01 ... ... 103
139 ... ... 13.20 0 13.20 44000 0.01 0 0.01 ... ... 930
9 ... ... 12.70 0 12.70 44500 0.01 0 0.01 ... ... 72
498 11.94 11.94 12.20 -0.27 11.94 45000 0.02 0 0.02 0.02 0.02 1487
7 ... ... 11.71 0 11.71 45500 0.02 0 0.02 ... ... 58
123 ... ... 11.21 0 11.21 46000 0.02 0 0.02 ... ... 371
46 ... ... 10.71 0 10.71 46500 0.03 0 0.03 ... ... 472
69 ... ... 10.22 0 10.22 47000 0.03 0 0.03 ... ... 1044
529 ... ... 9.72 0 9.72 47500 0.03 0 0.03 ... ... 72
410 ... ... 9.23 0 9.23 48000 0.04 0 0.04 ... ... 1001
12 ... ... 8.73 0 8.73 48500 0.05 0.01 0.05 0.05 0.05 380
215 ... ... 8.24 0 8.24 49000 0.05 0 0.05 ... ... 322
258 ... ... 7.75 0 7.75 49500 0.06 0 0.06 ... ... 352
771 7.17 7.17 7.26 -0.09 7.17 50000 0.08 0 0.08 ... ... 3372
44 ... ... 6.78 0 6.78 50500 0.09 -0.01 0.09 0.09 0.09 453
397 ... ... 6.30 0 6.30 51000 0.11 0 0.11 ... ... 3146
27 ... ... 5.82 0 5.82 51500 0.14 0 0.14 ... ... 827
937 5.05 5.01 5.36 -0.35 5.01 52000 0.15 -0.02 0.17 0.16 0.14 4289
361 4.71 4.62 4.90 -0.19 4.71 52500 0.21 0.01 0.21 0.21 0.18 1116
268 ... ... 4.45 0 4.45 53000 0.25 -0.02 0.26 0.27 0.25 2037
252 3.91 3.74 4.02 -0.11 3.91 53500 0.33 0 0.33 ... ... 1075
0 ... ... 3.81 0 3.81 53750 0.37 0 0.37 ... ... 0
572 3.37 3.37 3.60 -0.23 3.37 54000 0.41 0 0.41 ... ... 3416
0 ... ... 3.40 0 3.40 54250 0.46 0 0.46 ... ... 1
73 ... ... 3.21 0 3.21 54500 0.52 0 0.52 ... ... 580
0 ... ... 3.02 0 3.02 54750 0.58 0 0.58 ... ... 1
1539 ... ... 2.84 0 2.84 55000 0.59 -0.06 0.65 0.70 0.59 1188
0 ... ... 2.66 0 2.66 55250 0.72 0 0.72 ... ... 80
180 ... ... 2.50 0 2.50 55500 0.80 0 0.80 ... ... 212
0 ... ... 2.33 0 2.33 55750 0.89 0 0.89 ... ... 0
535 2.44 2.44 2.18 0.27 2.44 56000 0.94 -0.05 0.98 1.03 0.94 2379
8 ... ... 2.03 0 2.03 56250 1.08 0 1.08 ... ... 0
1577 ... ... 1.89 0 1.89 56500 1.28 0.09 1.19 1.36 1.28 72
1 ... ... 1.76 0 1.76 56750 1.31 0 1.31 ... ... 0
3126 1.58 1.32 1.63 -0.11 1.52 57000 1.37 -0.07 1.43 1.50 1.37 35
0 ... ... 1.51 0 1.51 57250 1.56 0 1.56 ... ... 0
410 1.21 1.16 1.40 -0.23 1.17 57500 1.70 0 1.70 ... ... 0
336 ... ... 1.29 0 1.29 57750 1.84 0 1.84 ... ... 0
2481 1.09 0.96 1.19 -0.11 1.09 58000 1.99 0 1.99 ... ... 6
0 ... ... 1.10 0 1.10 58250 2.15 0 2.15 ... ... 0
348 0.86 0.86 1.01 -0.15 0.86 58500 2.31 0 2.31 ... ... 0
3 0.79 0.79 0.93 -0.14 0.79 58750 2.48 0 2.48 ... ... 0
777 0.72 0.72 0.85 -0.14 0.72 59000 2.65 0 2.65 ... ... 10
0 ... ... ... ... ... 59250 ... ... ... ... ... 0
663 0.59 0.59 0.71 -0.12 0.59 59500 3.01 0 3.01 ... ... 0
0 ... ... ... ... ... 59750 ... ... ... ... ... 0
3531 0.59 0.44 0.59 -0.05 0.54 60000 3.39 0 3.39 ... ... 0
745 0.37 0.36 0.49 -0.13 0.36 60500 3.79 0 3.79 ... ... 0
335 0.38 0.30 0.41 -0.08 0.33 61000 4.20 0 4.20 ... ... 0
201 0.32 0.25 0.34 -0.04 0.30 61500 4.63 0 4.63 ... ... 0
474 0.26 0.21 0.28 -0.04 0.25 62000 5.07 0 5.07 ... ... 0
1680 0.22 0.17 0.23 -0.03 0.21 62500 5.52 0 5.52 ... ... 0
574 0.17 0.15 0.20 -0.04 0.16 63000 5.98 0 5.98 ... ... 0
126 0.14 0.13 0.17 -0.03 0.14 63500 6.45 0 6.45 ... ... 0
452 0.12 0.11 0.14 -0.02 0.12 64000 6.93 0 6.93 ... ... 1
59 0.11 0.10 0.12 -0.03 0.10 64500 7.41 0 7.41 ... ... 0
921 0.09 0.09 0.11 -0.02 0.09 65000 7.89 0 7.89 ... ... 27
67 ... ... 0.09 0 0.09 65500 8.38 0 8.38 ... ... 0
49 ... ... 0.08 0 0.08 66000 8.87 0 8.87 ... ... 0
0 ... ... 0.08 0 0.08 66500 9.36 0 9.36 ... ... 0
64 ... ... 0.07 0 0.07 67000 9.85 0 9.85 ... ... 0
14 ... ... 0.06 0 0.06 67500 10.34 0 10.34 ... ... 1
30 ... ... 0.06 0 0.06 68000 10.84 0 10.84 ... ... 0
10 ... ... 0.05 0 0.05 68500 11.33 0 11.33 ... ... 0
370 ... ... 0.05 0 0.05 69000 11.83 0 11.83 ... ... 0
0 ... ... 0.04 0 0.04 69500 12.32 0 12.32 ... ... 0
716 ... ... 0.04 0 0.04 70000 12.82 0 12.82 ... ... 0
40 ... ... 0.04 0 0.04 70500 13.32 0 13.32 ... ... 0
11 ... ... 0.03 0 0.03 71000 13.82 0 13.82 ... ... 0
17 ... ... 0.03 0 0.03 71500 14.31 0 14.31 ... ... 0
34 ... ... 0.03 0 0.03 72000 14.81 0 14.81 ... ... 0
37 ... ... 0.03 0 0.03 72500 15.31 0 15.31 ... ... 0
32 ... ... 0.02 0 0.02 73000 15.81 0 15.81 ... ... 0
0 ... ... 0.02 0 0.02 73500 16.31 0 16.31 ... ... 0
1 ... ... 0.02 0 0.02 74000 16.81 0 16.81 ... ... 0
0 ... ... 0.02 0 0.02 74500 17.30 0 17.30 ... ... 0
1058 ... ... 0.02 0 0.02 75000 17.80 0 17.80 ... ... 0
0 ... ... 0.02 0 0.02 75500 18.30 0 18.30 ... ... 0
81 ... ... 0.02 0 0.02 76000 18.80 0 18.80 ... ... 0
0 ... ... 0.01 0 0.01 76500 19.30 0 19.30 ... ... 0
0 ... ... 0.01 0 0.01 77000 19.80 0 19.80 ... ... 0
9 ... ... 0.01 0 0.01 77500 20.30 0 20.30 ... ... 0
25 ... ... 0.01 0 0.01 78000 20.80 0 20.80 ... ... 0
16 ... ... 0.01 0 0.01 78500 21.30 0 21.30 ... ... 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.