DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 45.58
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 ... ... 23.26 2.82 26.08 19500 0.01 0 0.01 ... ... 150
0 ... ... 22.76 2.82 25.58 20000 0.01 0 0.01 ... ... 1150
0 ... ... 22.26 2.82 25.08 20500 0.01 0 0.01 ... ... 0
0 ... ... 21.76 2.82 24.58 21000 0.01 0 0.01 ... ... 0
0 ... ... 21.26 2.82 24.08 21500 0.01 0 0.01 ... ... 30
0 ... ... 20.76 2.82 23.58 22000 0.01 0 0.01 ... ... 0
0 ... ... 20.26 2.82 23.08 22500 0.01 0 0.01 ... ... 0
0 ... ... 19.76 2.82 22.58 23000 0.01 0 0.01 ... ... 0
0 ... ... 19.26 2.82 22.08 23500 0.01 0 0.01 ... ... 0
0 ... ... 18.76 2.82 21.58 24000 0.01 0 0.01 ... ... 0
0 ... ... 18.26 2.82 21.08 24500 0.01 0.01 0.01 ... ... 0
0 ... ... 17.76 2.82 20.58 25000 0.01 0 0.01 ... ... 0
0 ... ... 17.26 2.82 20.08 25500 0.01 0 0.01 ... ... 0
0 ... ... 16.76 2.82 19.58 26000 0.01 0 0.01 ... ... 10
0 ... ... 16.26 2.82 19.08 26500 0.02 0.01 0.01 ... ... 0
10 ... ... 15.76 2.82 18.58 27000 0.02 0.01 0.01 ... ... 30
0 ... ... 15.26 2.82 18.08 27500 0.02 0.01 0.01 ... ... 0
0 ... ... 14.76 2.82 17.58 28000 0.02 0 0.02 ... ... 0
0 ... ... 14.26 2.82 17.08 28500 0.02 0.01 0.02 ... ... 2
0 ... ... 13.76 2.82 16.58 29000 0.02 0.01 0.02 ... ... 43
0 ... ... 13.26 2.82 16.08 29500 0.02 0 0.02 ... ... 0
0 ... ... 12.76 2.82 15.58 30000 0.03 0.01 0.02 ... ... 253
0 ... ... 12.26 2.82 15.08 30500 0.03 0 0.03 ... ... 41
0 ... ... 11.77 2.82 14.59 31000 0.03 0 0.03 ... ... 58
0 ... ... 11.27 2.82 14.09 31500 0.03 0 0.03 ... ... 80
0 ... ... 10.77 2.82 13.59 32000 0.04 0 0.04 ... ... 132
1 ... ... 10.28 2.82 13.09 32500 0.04 -0.01 0.04 0.04 0.04 138
0 ... ... 9.78 2.82 12.60 33000 0.04 -0.01 0.05 0.05 0.04 101
0 ... ... 9.29 2.81 12.10 33500 0.05 -0.01 0.05 0.05 0.05 132
0 ... ... 8.80 2.81 11.61 34000 0.06 -0.01 0.06 ... ... 289
0 ... ... 8.31 2.81 11.11 34500 0.06 -0.01 0.07 0.06 0.06 74
0 ... ... 7.82 2.80 10.62 35000 0.07 -0.02 0.09 0.08 0.08 1019
0 ... ... 7.34 2.80 10.13 35500 0.08 -0.02 0.10 0.09 0.09 159
0 ... ... 6.86 2.79 9.65 36000 0.09 -0.03 0.12 0.11 0.09 1233
0 ... ... 6.39 2.77 9.16 36500 0.11 -0.05 0.15 0.12 0.12 3315
8 ... ... 5.93 2.75 8.68 37000 0.12 -0.07 0.19 0.15 0.12 1466
500 ... ... 5.47 2.73 8.20 37500 0.14 -0.09 0.23 0.16 0.16 901
6 ... ... 5.04 2.69 7.72 38000 0.17 -0.13 0.29 0.22 0.16 2860
0 ... ... 4.61 2.64 7.25 38500 0.19 -0.18 0.37 0.22 0.22 853
11 ... ... 4.21 2.58 6.78 39000 0.22 -0.24 0.46 0.50 0.22 3667
15 ... ... 3.82 2.50 6.32 39500 0.27 -0.31 0.58 0.33 0.25 1660
805 4.70 4.70 3.46 2.42 5.88 40000 0.32 -0.40 0.71 0.50 0.30 4967
474 4.07 4.07 3.13 2.32 5.45 40500 0.38 -0.49 0.87 0.48 0.43 2031
563 4.50 4.50 2.81 2.22 5.03 41000 0.47 -0.60 1.06 0.71 0.52 3299
267 3.48 3.43 2.53 2.11 4.64 41500 0.57 -0.70 1.27 0.95 0.95 472
1998 4.10 2.30 2.26 2 4.26 42000 0.69 -0.82 1.51 1.08 0.69 4157
1223 ... ... 2.03 1.88 3.91 42500 0.84 -0.93 1.77 1.26 1.06 1270
3046 3.05 2.37 1.81 1.77 3.57 43000 1 -1.05 2.05 1.59 1 2415
1274 2.22 2.20 1.62 1.64 3.26 43500 1.19 -1.17 2.35 1.56 1.47 445
4805 2.95 1.92 1.44 1.53 2.97 44000 1.39 -1.28 2.67 1.72 1.72 1715
1628 2.59 1.83 1.28 1.41 2.69 44500 1.62 -1.40 3.02 ... ... 1205
11882 2.42 1.20 1.14 1.30 2.44 45000 1.87 -1.51 3.37 1.85 1.84 2048
726 1.61 1.36 1.02 1.20 2.21 45500 2.13 -1.62 3.75 ... ... 243
3475 1.92 1.26 0.91 1.09 2 46000 2.42 -1.72 4.13 ... ... 1256
1449 ... ... 0.81 1 1.80 46500 2.72 -1.82 4.53 ... ... 55
2065 1.56 1.09 0.72 0.90 1.62 47000 3.04 -1.91 4.95 ... ... 295
2327 1.28 0.98 0.65 0.82 1.46 47500 3.37 -2 5.37 ... ... 50
7103 1.32 0.85 0.58 0.74 1.31 48000 3.72 -2.08 5.80 ... ... 19
1652 0.95 0.79 0.52 0.66 1.18 48500 4.09 -2.15 6.24 ... ... 44
2860 0.81 0.70 0.47 0.59 1.06 49000 4.46 -2.22 6.68 ... ... 141
355 0.70 0.70 0.42 0.53 0.95 49500 4.85 -2.28 7.13 ... ... 1
12938 0.88 0.54 0.38 0.47 0.85 50000 5.25 -2.35 7.59 ... ... 29
1292 0.56 0.56 0.34 0.42 0.76 50500 5.66 -2.40 8.05 ... ... 0
584 0.61 0.44 0.31 0.37 0.68 51000 6.07 -2.45 8.52 ... ... 0
765 0.42 0.42 0.28 0.32 0.60 51500 6.50 -2.49 8.99 ... ... 0
2000 0.47 0.39 0.25 0.29 0.54 52000 6.94 -2.53 9.46 ... ... 0
276 0.34 0.34 0.23 0.25 0.48 52500 7.38 -2.56 9.94 ... ... 1
522 0.33 0.32 0.21 0.23 0.44 53000 7.83 -2.59 10.42 ... ... 0
262 ... ... 0.20 0.20 0.39 53500 8.29 -2.61 10.90 ... ... 0
652 0.29 0.28 0.18 0.18 0.36 54000 8.75 -2.64 11.38 ... ... 0
273 ... ... 0.17 0.16 0.33 54500 9.22 -2.65 11.87 ... ... 0
4151 0.27 0.22 0.15 0.15 0.30 55000 9.69 -2.67 12.36 ... ... 0
34 0.19 0.19 0.14 0.13 0.27 55500 10.16 -2.68 12.84 ... ... 0
300 0.23 0.23 0.13 0.12 0.25 56000 10.64 -2.70 13.33 ... ... 0
100 ... ... 0.13 0.11 0.23 56500 11.12 -2.71 13.83 ... ... 0
134 0.20 0.20 0.12 0.10 0.22 57000 11.60 -2.72 14.32 ... ... 0
1523 0.20 0.20 0.11 0.09 0.20 57500 12.08 -2.73 14.81 ... ... 0
163 0.17 0.17 0.11 0.08 0.19 58000 12.57 -2.73 15.30 ... ... 0
21 ... ... 0.10 0.08 0.18 58500 13.06 -2.74 15.80 ... ... 0
357 ... ... 0.10 0.07 0.17 59000 13.55 -2.75 16.29 ... ... 0
44 ... ... 0.09 0.07 0.16 59500 14.04 -2.75 16.79 ... ... 0
2529 ... ... 0.09 0.06 0.15 60000 14.53 -2.76 17.28 ... ... 0
27 ... ... 0.08 0.06 0.14 60500 15.02 -2.77 17.78 ... ... 0
70 ... ... 0.08 0.05 0.13 61000 15.51 -2.77 18.28 ... ... 0
99 0.13 0.13 0.08 0.05 0.13 61500 16 -2.77 18.77 ... ... 0
52 ... ... 0.07 0.05 0.12 62000 16.50 -2.78 19.27 ... ... 0
61 ... ... 0.07 0.05 0.12 62500 16.99 -2.78 19.77 ... ... 1
61 ... ... 0.07 0.04 0.11 63000 17.49 -2.78 20.27 ... ... 1
51 ... ... 0.07 0.04 0.11 63500 17.98 -2.78 20.76 ... ... 0
2 ... ... 0.07 0.04 0.10 64000 18.48 -2.79 21.26 ... ... 0
81 ... ... 0.06 0.04 0.10 64500 18.97 -2.79 21.76 ... ... 0
159 ... ... 0.06 0.04 0.10 65000 19.47 -2.79 22.26 ... ... 1
52 ... ... 0.06 0.03 0.09 65500 19.97 -2.79 22.76 ... ... 0
36 ... ... 0.06 0.04 0.09 66000 20.46 -2.79 23.25 ... ... 0
0 ... ... 0.06 0.03 0.09 66500 20.96 -2.80 23.75 ... ... 0
68 ... ... 0.06 0.03 0.08 67000 21.46 -2.80 24.25 ... ... 0
0 ... ... 0.05 0.03 0.08 67500 21.95 -2.80 24.75 ... ... 0
5 ... ... 0.05 0.03 0.08 68000 22.45 -2.80 25.25 ... ... 0
45 ... ... 0.05 0.03 0.08 68500 22.95 -2.80 25.75 ... ... 0
153 ... ... 0.05 0.03 0.08 69000 23.45 -2.80 26.25 ... ... 0
4 ... ... 0.05 0.02 0.07 69500 23.95 -2.80 26.75 ... ... 0
69 ... ... 0.05 0.03 0.07 70000 24.44 -2.81 27.25 ... ... 0
44 ... ... 0.05 0.03 0.07 70500 24.94 -2.81 27.75 ... ... 0
24 ... ... 0.05 0.02 0.07 71000 25.44 -2.81 28.24 ... ... 0
4 ... ... 0.05 0.02 0.07 71500 25.94 -2.81 28.74 ... ... 0
71 ... ... 0.04 0.03 0.07 72000 26.44 -2.81 29.24 ... ... 0
0 ... ... 0.04 0.02 0.06 72500 26.93 -2.81 29.74 ... ... 0
40 ... ... 0.04 0.02 0.06 73000 27.43 -2.81 30.24 ... ... 0
42 ... ... 0.04 0.02 0.06 73500 27.93 -2.81 30.74 ... ... 0
4 ... ... 0.04 0.02 0.06 74000 28.43 -2.81 31.24 ... ... 0
85 ... ... 0.04 0.02 0.06 74500 28.93 -2.82 31.74 ... ... 0
2315 ... ... 0.04 0.02 0.06 75000 29.43 -2.82 32.24 ... ... 0
1135 ... ... 0.04 0.02 0.06 75500 29.93 -2.82 32.74 ... ... 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.