DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 47.50
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 36.65 0.85 37.50 10000 0.01 0 0.01 ... ... 0
0 ... ... 26.65 0.85 27.50 20000 0.01 0 0.01 ... ... 0
0 ... ... 26.15 0.85 27 20500 0.01 0 0.01 ... ... 0
0 ... ... 25.65 0.85 26.50 21000 0.01 0 0.01 ... ... 0
0 ... ... 25.15 0.85 26 21500 0.01 0 0.01 ... ... 0
0 ... ... 24.65 0.85 25.50 22000 0.01 0 0.01 ... ... 0
0 ... ... 24.15 0.85 25 22500 0.01 0 0.01 ... ... 0
0 ... ... 23.65 0.85 24.50 23000 0.01 0 0.01 ... ... 0
0 ... ... 23.15 0.85 24 23500 0.01 0 0.01 ... ... 0
0 ... ... 22.65 0.85 23.50 24000 0.01 0 0.01 ... ... 0
0 ... ... 22.15 0.85 23 24500 0.01 0 0.01 ... ... 0
0 ... ... 21.65 0.85 22.50 25000 0.01 0 0.01 ... ... 0
0 ... ... 21.15 0.85 22 25500 0.01 0 0.01 ... ... 0
0 ... ... 20.65 0.85 21.50 26000 0.01 0 0.01 ... ... 0
0 ... ... 20.15 0.85 21 26500 0.01 0 0.01 ... ... 0
0 ... ... 19.65 0.85 20.50 27000 0.01 0 0.01 ... ... 0
0 ... ... 19.15 0.85 20 27500 0.01 0 0.01 ... ... 0
0 ... ... 18.65 0.85 19.50 28000 0.01 0 0.01 ... ... 0
0 ... ... 18.15 0.85 19 28500 0.01 0 0.01 ... ... 0
0 ... ... 17.65 0.85 18.50 29000 0.01 0 0.01 ... ... 0
0 ... ... 17.15 0.85 18 29500 0.01 0 0.01 ... ... 0
0 ... ... 16.65 0.85 17.50 30000 0.01 0 0.01 ... ... 0
0 ... ... 16.15 0.85 17 30500 0.01 0 0.01 ... ... 0
0 ... ... 15.65 0.85 16.50 31000 0.01 0 0.01 ... ... 0
0 ... ... 15.15 0.85 16 31500 0.01 0 0.01 ... ... 0
0 ... ... 14.65 0.85 15.50 32000 0.01 0 0.01 ... ... 0
0 ... ... 14.15 0.85 15 32500 0.01 0 0.01 ... ... 0
0 ... ... 13.65 0.85 14.50 33000 0.01 0 0.01 ... ... 0
0 ... ... 13.15 0.85 14 33500 0.01 0 0.01 ... ... 0
0 ... ... 12.65 0.85 13.50 34000 0.01 0 0.01 ... ... 0
0 ... ... 12.15 0.85 13 34500 0.01 0 0.01 ... ... 0
0 ... ... 11.65 0.85 12.50 35000 0.01 0 0.01 ... ... 0
0 ... ... 11.15 0.85 12 35500 0.01 0 0.01 ... ... 0
0 ... ... 10.65 0.85 11.50 36000 0.01 0 0.01 ... ... 0
0 ... ... 10.16 0.85 11 36500 0.01 0 0.01 ... ... 0
0 ... ... 9.66 0.85 10.51 37000 0.01 -0.01 0.02 ... ... 0
0 ... ... 9.16 0.85 10.01 37500 0.02 0 0.02 ... ... 0
0 ... ... 8.66 0.85 9.51 38000 0.02 -0.01 0.02 ... ... 2
0 ... ... 8.17 0.85 9.01 38500 0.02 0 0.02 ... ... 65
0 ... ... 7.67 0.85 8.52 39000 0.03 0 0.03 ... ... 100
0 ... ... 7.18 0.85 8.02 39500 0.03 -0.01 0.04 ... ... 10
0 ... ... 6.69 0.84 7.53 40000 0.04 -0.01 0.04 ... ... 18
0 ... ... 6.20 0.84 7.04 40500 0.05 -0.01 0.05 ... ... 0
1 6.40 6.40 5.71 0.84 6.55 41000 0.06 -0.01 0.07 0.06 0.06 23
2 ... ... 5.23 0.84 6.06 41500 0.07 -0.02 0.08 0.07 0.07 67
4 5.78 5.78 4.75 0.83 5.57 42000 0.08 -0.03 0.11 0.09 0.08 1502
0 ... ... 4.28 0.82 5.09 42500 0.10 -0.04 0.14 0.11 0.11 6
3 ... ... 3.82 0.80 4.62 43000 0.12 -0.06 0.18 0.14 0.14 415
0 ... ... 3.37 0.78 4.15 43500 0.16 -0.07 0.23 ... ... 20
6 ... ... 2.95 0.75 3.69 44000 0.20 -0.11 0.30 0.21 0.21 997
0 ... ... 2.74 0.73 3.47 44250 0.22 -0.12 0.34 ... ... 0
2 ... ... 2.54 0.71 3.25 44500 0.25 -0.15 0.40 0.26 0.26 195
0 ... ... 2.35 0.69 3.04 44750 0.29 -0.16 0.45 ... ... 0
0 ... ... 2.17 0.66 2.83 45000 0.33 -0.19 0.52 0.39 0.39 265
0 ... ... 1.99 0.64 2.63 45250 0.38 -0.22 0.59 ... ... 0
0 ... ... 1.83 0.61 2.43 45500 0.43 -0.25 0.68 ... ... 0
0 ... ... 1.67 0.57 2.24 45750 0.49 -0.28 0.77 ... ... 0
3 ... ... 1.52 0.54 2.06 46000 0.56 -0.32 0.88 0.73 0.54 82
0 ... ... 1.39 0.51 1.89 46250 0.64 -0.35 0.99 0.81 0.81 2
10 1.70 1.70 1.26 0.48 1.73 46500 0.73 -0.38 1.11 0.92 0.82 48
0 ... ... 1.14 0.44 1.58 46750 0.83 -0.41 1.23 ... ... 10
65 1.18 1.18 1.02 0.42 1.44 47000 0.94 -0.44 1.37 1.02 0.95 1226
0 ... ... 0.92 0.39 1.31 47250 1.06 -0.47 1.52 ... ... 0
183 1.28 1.28 0.83 0.36 1.18 47500 1.18 -0.50 1.68 1.44 1.20 106
0 ... ... 0.75 0.32 1.07 47750 1.32 -0.53 1.84 ... ... 0
186 1.04 0.78 0.67 0.30 0.96 48000 1.46 -0.56 2.02 ... ... 0
0 ... ... 0.60 0.27 0.86 48250 1.61 -0.59 2.20 ... ... 0
15 0.80 0.76 0.54 0.24 0.77 48500 1.77 -0.61 2.38 1.90 1.90 1
0 ... ... 0.48 0.21 0.69 48750 1.94 -0.64 2.58 ... ... 0
143 0.67 0.60 0.43 0.19 0.62 49000 2.12 -0.66 2.78 2.23 2.21 9
0 ... ... 0.39 0.17 0.56 49250 2.30 -0.68 2.98 ... ... 0
48 0.52 0.50 0.35 0.15 0.50 49500 2.49 -0.71 3.20 ... ... 0
317 0.47 0.31 0.29 0.11 0.40 50000 2.90 -0.74 3.63 ... ... 5
88 ... ... 0.24 0.09 0.32 50500 3.32 -0.76 4.08 ... ... 0
791 0.31 0.24 0.20 0.07 0.26 51000 3.76 -0.78 4.54 3.84 3.84 1
68 0.21 0.21 0.16 0.06 0.22 51500 4.21 -0.80 5.01 ... ... 0
148 0.18 0.18 0.14 0.05 0.18 52000 4.68 -0.81 5.48 4.84 4.56 2
155 0.15 0.15 0.12 0.04 0.15 52500 5.15 -0.81 5.96 ... ... 0
0 ... ... 0.10 0.03 0.13 53000 5.63 -0.82 6.44 ... ... 0
108 ... ... 0.09 0.03 0.12 53500 6.11 -0.82 6.93 ... ... 0
64 ... ... 0.08 0.03 0.10 54000 6.59 -0.83 7.42 ... ... 0
14 0.10 0.10 0.07 0.02 0.09 54500 7.08 -0.83 7.91 ... ... 0
835 0.10 0.08 0.06 0.02 0.08 55000 7.57 -0.83 8.40 ... ... 0
30 0.08 0.07 0.06 0.02 0.07 55500 8.06 -0.84 8.90 ... ... 0
0 ... ... 0.05 0.01 0.06 56000 8.55 -0.84 9.39 ... ... 0
0 ... ... 0.05 0.01 0.06 56500 9.05 -0.84 9.89 ... ... 0
40 ... ... 0.04 0.01 0.05 57000 9.54 -0.84 10.38 ... ... 0
0 ... ... 0.04 0.01 0.05 57500 10.04 -0.84 10.88 ... ... 0
8 ... ... 0.03 0.01 0.04 58000 10.53 -0.84 11.37 ... ... 0
0 ... ... 0.03 0.01 0.04 58500 11.03 -0.85 11.87 ... ... 0
0 ... ... 0.03 0.01 0.04 59000 11.53 -0.84 12.37 ... ... 0
0 ... ... 0.03 0.01 0.03 59500 12.02 -0.85 12.87 ... ... 0
0 ... ... 0.02 0.01 0.03 60000 12.52 -0.85 13.36 ... ... 0
0 ... ... 0.02 0.01 0.03 60500 13.02 -0.85 13.86 ... ... 0
0 ... ... 0.02 0.01 0.03 61000 13.51 -0.85 14.36 ... ... 0
0 ... ... 0.02 0.01 0.02 61500 14.01 -0.85 14.86 ... ... 0
0 ... ... 0.02 0.01 0.02 62000 14.51 -0.85 15.36 ... ... 0
0 ... ... 0.02 0 0.02 62500 15.01 -0.85 15.86 ... ... 0
0 ... ... 0.02 0 0.02 63000 15.51 -0.85 16.36 ... ... 0
0 ... ... 0.02 0 0.02 63500 16.01 -0.85 16.85 ... ... 0
0 ... ... 0.01 0.01 0.02 64000 16.51 -0.85 17.35 ... ... 0
0 ... ... 0.01 0 0.01 64500 17 -0.85 17.85 ... ... 0
0 ... ... 0.01 0 0.01 65000 17.50 -0.85 18.35 ... ... 0
0 ... ... 0.01 0 0.01 65500 18 -0.85 18.85 ... ... 0
0 ... ... 0.01 0 0.01 66000 18.50 -0.85 19.35 ... ... 0
0 ... ... 0.01 0 0.01 66500 19 -0.85 19.85 ... ... 0
0 ... ... 0.01 0 0.01 67000 19.50 -0.85 20.35 ... ... 0
0 ... ... 0.01 0 0.01 67500 20 -0.85 20.85 ... ... 0
0 ... ... 0.01 0 0.01 68000 20.50 -0.85 21.35 ... ... 0
0 ... ... 0.01 0 0.01 68500 21 -0.85 21.85 ... ... 0
0 ... ... 0.01 0 0.01 69000 21.50 -0.85 22.35 ... ... 0
0 ... ... 0.01 0 0.01 69500 22 -0.85 22.85 ... ... 0
0 ... ... 0.01 0 0.01 70000 22.50 -0.85 23.35 ... ... 0
0 ... ... 0.01 0 0.01 70500 23 -0.85 23.85 ... ... 0
0 ... ... 0.01 0 0.01 71000 23.50 -0.85 24.35 ... ... 0
0 ... ... 0.01 0 0.01 71500 24 -0.85 24.85 ... ... 0
0 ... ... 0.01 0 0.01 72000 24.50 -0.85 25.35 ... ... 0
0 ... ... 0.01 0 0.01 72500 25 -0.85 25.85 ... ... 0
0 ... ... 0.01 0 0.01 73000 25.50 -0.85 26.35 ... ... 0
0 ... ... 0.01 0 0.01 73500 26 -0.85 26.85 ... ... 0
0 ... ... 0.01 0 0.01 74000 26.50 -0.85 27.35 ... ... 0
0 ... ... 0.01 0 0.01 74500 27 -0.85 27.85 ... ... 0
0 ... ... 0.01 0 0.01 75000 27.50 -0.85 28.35 ... ... 0
0 ... ... 0.01 0 0.01 75500 28 -0.85 28.85 ... ... 0
0 ... ... 0.01 0 0.01 76000 28.50 -0.85 29.35 ... ... 0
0 ... ... 0.01 0 0.01 76500 29 -0.85 29.85 ... ... 0
0 ... ... 0.01 0 0.01 77000 29.50 -0.85 30.35 ... ... 0
0 ... ... 0.01 0 0.01 77500 30 -0.85 30.85 ... ... 0
0 ... ... 0.01 0 0.01 78000 30.50 -0.85 31.35 ... ... 0
0 ... ... 0.01 0 0.01 78500 31 -0.85 31.85 31.50 31.50 1

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.