DairyVisor Data

Markets - Grains

Underlying Price: 44.07
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 22.24 -0.17 22.07 22000 0.02 0 0.02 ... ... 0
0 ... ... 21.74 -0.17 21.57 22500 0.02 0 0.02 ... ... 0
0 ... ... 21.24 -0.17 21.07 23000 0.02 0 0.02 ... ... 0
0 ... ... 20.74 -0.17 20.57 23500 0.03 0 0.03 ... ... 0
0 ... ... 20.24 -0.17 20.07 24000 0.03 0 0.03 ... ... 0
0 ... ... 19.74 -0.17 19.57 24500 0.04 0 0.04 ... ... 0
0 ... ... 19.24 -0.17 19.07 25000 0.04 0 0.04 ... ... 0
0 ... ... 18.74 -0.17 18.57 25500 0.05 0 0.05 ... ... 0
0 ... ... 18.24 -0.17 18.07 26000 0.05 0 0.05 ... ... 0
0 ... ... 17.74 -0.17 17.57 26500 0.06 0 0.06 ... ... 0
0 ... ... 17.24 -0.17 17.07 27000 0.07 0 0.07 ... ... 0
0 ... ... 16.74 -0.17 16.57 27500 0.08 0 0.08 ... ... 0
0 ... ... 16.24 -0.17 16.07 28000 0.09 0 0.09 ... ... 0
0 ... ... 15.74 -0.17 15.57 28500 0.10 0 0.10 ... ... 0
0 ... ... 15.24 -0.17 15.07 29000 0.11 0 0.11 ... ... 0
0 ... ... 14.75 -0.17 14.58 29500 0.13 0 0.13 ... ... 1
0 ... ... 14.26 -0.17 14.09 30000 0.15 0 0.15 ... ... 200
0 ... ... 13.77 -0.17 13.61 30500 0.18 0 0.18 ... ... 1
0 ... ... 13.29 -0.17 13.12 31000 0.20 0 0.20 ... ... 0
0 ... ... 12.82 -0.17 12.65 31500 0.23 0 0.23 ... ... 0
0 ... ... 12.35 -0.17 12.18 32000 0.26 0 0.26 ... ... 0
0 ... ... 11.88 -0.17 11.71 32500 0.30 0 0.30 ... ... 0
0 ... ... 11.42 -0.17 11.26 33000 0.34 0 0.34 ... ... 0
0 ... ... 10.97 -0.17 10.80 33500 0.39 0.01 0.39 ... ... 0
0 ... ... 10.52 -0.17 10.36 34000 0.44 0 0.44 ... ... 0
0 ... ... 10.08 -0.16 9.92 34500 0.50 0 0.50 ... ... 0
0 ... ... 9.65 -0.16 9.49 35000 0.57 0.01 0.57 ... ... 27
0 ... ... 9.23 -0.17 9.07 35500 0.64 0 0.64 ... ... 21
0 ... ... 8.82 -0.16 8.66 36000 0.73 0.01 0.72 ... ... 0
0 ... ... 8.42 -0.16 8.26 36500 0.82 0.01 0.81 ... ... 0
0 ... ... 8.02 -0.16 7.87 37000 0.92 0.01 0.92 ... ... 18
0 ... ... 7.64 -0.16 7.49 37500 1.04 0.01 1.03 ... ... 4
0 ... ... 7.27 -0.16 7.12 38000 1.16 0.01 1.15 ... ... 127
0 ... ... 6.92 -0.16 6.76 38500 1.30 0.02 1.29 ... ... 50
0 ... ... 6.57 -0.15 6.42 39000 1.45 0.02 1.43 ... ... 61
0 ... ... 6.24 -0.15 6.09 39500 1.61 0.02 1.59 ... ... 0
0 ... ... 5.92 -0.15 5.77 40000 1.78 0.02 1.76 ... ... 423
0 ... ... 5.61 -0.15 5.47 40500 1.97 0.03 1.94 ... ... 180
0 ... ... 5.31 -0.14 5.18 41000 2.17 0.03 2.14 ... ... 681
0 ... ... 5.03 -0.13 4.90 41500 2.38 0.04 2.34 ... ... 474
0 ... ... 4.75 -0.13 4.63 42000 2.60 0.04 2.56 ... ... 345
0 ... ... 4.49 -0.12 4.37 42500 2.83 0.05 2.79 ... ... 191
0 ... ... 4.24 -0.12 4.12 43000 3.08 0.05 3.03 ... ... 361
0 ... ... 4 -0.11 3.89 43500 3.33 0.06 3.27 ... ... 148
0 ... ... 3.77 -0.11 3.66 44000 3.60 0.07 3.53 ... ... 200
22 ... ... 3.55 -0.10 3.45 44500 3.87 0.07 3.80 ... ... 57
453 ... ... 3.34 -0.10 3.25 45000 4.16 0.07 4.09 ... ... 454
47 ... ... 3.14 -0.09 3.05 45500 4.45 0.08 4.38 ... ... 2
725 ... ... 2.96 -0.09 2.87 46000 4.76 0.08 4.68 ... ... 0
0 ... ... 2.78 -0.08 2.70 46500 5.08 0.09 4.99 ... ... 0
900 ... ... 2.61 -0.08 2.53 47000 5.40 0.09 5.32 ... ... 610
76 2.38 2.35 2.45 -0.08 2.38 47500 5.74 0.09 5.65 ... ... 4
50 2.19 2.15 2.31 -0.08 2.23 48000 6.08 0.09 5.99 ... ... 19
2 2.05 2.05 2.16 -0.07 2.09 48500 6.44 0.10 6.34 ... ... 2
447 1.93 1.93 2.03 -0.07 1.97 49000 6.80 0.10 6.70 ... ... 447
548 ... ... 1.91 -0.07 1.84 49500 7.17 0.10 7.07 ... ... 0
1069 1.72 1.72 1.79 -0.07 1.73 50000 7.55 0.11 7.44 ... ... 1
95 ... ... 1.68 -0.06 1.62 50500 7.93 0.11 7.82 ... ... 0
612 ... ... 1.58 -0.06 1.52 51000 8.32 0.11 8.21 ... ... 0
40 1.41 1.41 1.48 -0.06 1.43 51500 8.72 0.11 8.61 ... ... 0
12 ... ... 1.39 -0.05 1.34 52000 9.12 0.12 9.01 ... ... 0
20 ... ... 1.31 -0.05 1.26 52500 9.53 0.12 9.42 ... ... 0
4 ... ... 1.23 -0.05 1.18 53000 9.95 0.12 9.83 ... ... 4
10 ... ... 1.16 -0.05 1.11 53500 10.37 0.13 10.25 ... ... 4
15 ... ... 1.09 -0.05 1.04 54000 10.80 0.13 10.67 ... ... 4
1 ... ... 1.02 -0.05 0.98 54500 11.23 0.13 11.10 ... ... 0
1112 ... ... 0.96 -0.04 0.92 55000 11.66 0.13 11.53 ... ... 472
11 ... ... 0.91 -0.04 0.87 55500 12.10 0.13 11.97 ... ... 0
67 ... ... 0.85 -0.04 0.82 56000 12.55 0.14 12.41 ... ... 0
20 ... ... 0.80 -0.04 0.77 56500 12.99 0.14 12.86 ... ... 0
0 ... ... 0.76 -0.04 0.72 57000 13.45 0.14 13.31 ... ... 0
170 ... ... 0.71 -0.03 0.68 57500 13.90 0.14 13.76 ... ... 0
0 ... ... 0.67 -0.03 0.64 58000 14.36 0.14 14.22 ... ... 0
0 ... ... 0.64 -0.03 0.61 58500 14.82 0.15 14.67 ... ... 0
0 ... ... 0.60 -0.03 0.57 59000 15.28 0.15 15.14 ... ... 0
0 ... ... 0.57 -0.03 0.54 59500 15.75 0.15 15.60 ... ... 0
210 ... ... 0.54 -0.03 0.51 60000 16.22 0.15 16.07 ... ... 0
0 ... ... 0.51 -0.02 0.49 60500 16.69 0.15 16.54 ... ... 0
0 ... ... 0.48 -0.02 0.46 61000 17.16 0.15 17.01 ... ... 0
0 ... ... 0.46 -0.02 0.44 61500 17.63 0.15 17.48 ... ... 0
0 ... ... 0.43 -0.02 0.41 62000 18.11 0.16 17.96 ... ... 0
4 ... ... 0.41 -0.02 0.39 62500 18.59 0.16 18.43 ... ... 0
0 ... ... 0.39 -0.02 0.37 63000 19.07 0.16 18.91 ... ... 0
0 ... ... 0.37 -0.02 0.36 63500 19.55 0.16 19.39 ... ... 0
0 ... ... 0.35 -0.02 0.34 64000 20.03 0.16 19.88 ... ... 0
0 ... ... 0.34 -0.02 0.32 64500 20.52 0.16 20.36 ... ... 0
0 ... ... 0.32 -0.02 0.31 65000 21.01 0.16 20.85 ... ... 0
0 ... ... 0.31 -0.02 0.29 65500 21.49 0.16 21.33 ... ... 0
31 ... ... 0.29 -0.02 0.28 66000 21.98 0.16 21.82 ... ... 31
0 ... ... 0.28 -0.01 0.27 66500 22.47 0.16 22.31 ... ... 0
0 ... ... 0.27 -0.02 0.25 67000 22.96 0.16 22.80 ... ... 0
0 ... ... 0.26 -0.02 0.24 67500 23.46 0.17 23.29 ... ... 0
0 ... ... 0.24 -0.01 0.23 68000 23.95 0.17 23.79 ... ... 0
0 ... ... 0.23 -0.01 0.22 68500 24.45 0.17 24.28 ... ... 0
0 ... ... 0.22 -0.01 0.21 69000 24.94 0.17 24.77 ... ... 0
0 ... ... 0.21 -0.01 0.20 69500 25.44 0.17 25.27 ... ... 0
0 ... ... 0.21 -0.01 0.20 70000 25.94 0.17 25.77 ... ... 0
0 ... ... 0.20 -0.01 0.19 70500 26.43 0.17 26.26 ... ... 0
0 ... ... 0.19 -0.01 0.18 71000 26.93 0.17 26.76 ... ... 0
0 ... ... 0.18 -0.01 0.17 71500 27.43 0.17 27.26 ... ... 0
0 ... ... 0.18 -0.01 0.17 72000 27.93 0.17 27.76 ... ... 0
0 ... ... 0.17 -0.01 0.16 72500 28.43 0.17 28.26 ... ... 0
0 ... ... 0.16 -0.01 0.16 73000 28.93 0.17 28.76 ... ... 0
0 ... ... 0.16 -0.01 0.15 73500 29.43 0.17 29.26 ... ... 0
0 ... ... 0.15 -0.01 0.14 74000 29.93 0.17 29.76 ... ... 0
0 ... ... 0.15 -0.01 0.14 74500 30.43 0.17 30.26 ... ... 0
0 ... ... 0.14 -0.01 0.14 75000 30.93 0.17 30.76 ... ... 0
0 ... ... 0.14 -0.01 0.13 75500 31.43 0.17 31.26 ... ... 0
0 ... ... 0.13 -0.01 0.13 76000 31.93 0.17 31.76 ... ... 0
0 ... ... 0.13 -0.01 0.12 76500 32.43 0.17 32.26 ... ... 0
0 ... ... 0.12 -0.01 0.12 77000 32.93 0.17 32.76 ... ... 0
0 ... ... 0.12 0 0.12 77500 33.43 0.17 33.26 ... ... 0
0 ... ... 0.12 -0.01 0.11 78000 33.93 0.17 33.76 ... ... 0
0 ... ... 0.11 -0.01 0.11 78500 34.43 0.17 34.26 ... ... 0
82 ... ... 0.11 0 0.11 79000 34.93 0.17 34.76 ... ... 0
0 ... ... 0.10 0 0.10 79500 35.43 0.17 35.26 ... ... 0
0 ... ... 0.10 -0.01 0.10 80000 35.93 0.17 35.76 ... ... 0
0 ... ... 0.10 0 0.10 80500 36.43 0.17 36.26 ... ... 0
0 ... ... 0.10 -0.01 0.09 81000 36.93 0.17 36.76 ... ... 0
0 ... ... 0.09 0 0.09 81500 37.43 0.17 37.26 ... ... 0
0 ... ... 0.09 -0.01 0.09 82000 37.93 0.17 37.76 ... ... 0
0 ... ... 0.09 0 0.09 82500 38.43 0.17 38.26 ... ... 0
16 ... ... 0.09 0 0.09 83000 38.93 0.17 38.76 ... ... 0
0 ... ... 0.08 0 0.08 83500 39.43 0.17 39.26 ... ... 0
0 ... ... 0.08 -0.01 0.08 84000 39.93 0.17 39.76 ... ... 0
0 ... ... 0.08 0 0.08 84500 40.43 0.17 40.26 ... ... 0
0 ... ... 0.08 -0.01 0.07 85000 40.93 0.17 40.76 ... ... 0
0 ... ... 0.07 0 0.07 85500 41.43 0.17 41.26 ... ... 0
0 ... ... 0.07 0 0.07 86000 41.93 0.17 41.76 ... ... 0
10 ... ... 0.07 0 0.07 86500 42.43 0.17 42.26 ... ... 0
0 ... ... 0.07 0 0.07 87000 42.93 0.17 42.76 ... ... 0
40 ... ... 0.06 0 0.06 87500 43.43 0.17 43.26 ... ... 0
0 ... ... 0.06 0 0.06 88000 43.93 0.17 43.76 ... ... 0
0 ... ... 0.06 0 0.06 88500 44.43 0.17 44.26 ... ... 0
0 ... ... 0.06 0 0.06 89000 44.93 0.17 44.76 ... ... 0
0 ... ... 0.06 0 0.06 89500 45.43 0.17 45.26 ... ... 0
0 ... ... 0.06 0 0.06 90000 45.93 0.17 45.76 ... ... 0
0 ... ... 0.05 0 0.05 90500 46.43 0.17 46.26 ... ... 0
0 ... ... 0.05 0 0.05 91000 46.93 0.17 46.76 ... ... 0
0 ... ... 0.05 0 0.05 91500 47.43 0.17 47.26 ... ... 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.