DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 48.62
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 27.45 0.67 28.12 20500 0.01 0 0.01 ... ... 0
0 ... ... 26.95 0.67 27.62 21000 0.01 -0.01 0.01 ... ... 0
0 ... ... 26.45 0.67 27.12 21500 0.01 -0.01 0.01 ... ... 0
0 ... ... 25.95 0.67 26.62 22000 0.01 0 0.01 ... ... 0
0 ... ... 25.45 0.67 26.12 22500 0.01 -0.01 0.02 ... ... 0
0 ... ... 24.95 0.67 25.62 23000 0.02 0 0.02 ... ... 0
0 ... ... 24.45 0.67 25.12 23500 0.02 -0.01 0.02 ... ... 0
0 ... ... 23.95 0.67 24.62 24000 0.02 -0.01 0.03 ... ... 0
0 ... ... 23.45 0.67 24.12 24500 0.02 -0.01 0.03 ... ... 0
0 ... ... 22.95 0.67 23.62 25000 0.03 -0.01 0.04 ... ... 0
0 ... ... 22.45 0.67 23.12 25500 0.03 -0.01 0.04 ... ... 0
0 ... ... 21.95 0.67 22.62 26000 0.04 -0.02 0.05 ... ... 0
0 ... ... 21.45 0.67 22.12 26500 0.05 -0.02 0.06 ... ... 0
0 ... ... 20.95 0.67 21.62 27000 0.05 -0.02 0.07 ... ... 0
0 ... ... 20.45 0.67 21.12 27500 0.06 -0.02 0.08 ... ... 0
0 ... ... 19.95 0.67 20.62 28000 0.07 -0.02 0.09 ... ... 0
0 ... ... 19.45 0.67 20.12 28500 0.08 -0.03 0.11 ... ... 0
0 ... ... 18.95 0.67 19.62 29000 0.10 -0.03 0.12 ... ... 0
0 ... ... 18.45 0.67 19.12 29500 0.11 -0.03 0.14 ... ... 0
0 ... ... 17.95 0.67 18.62 30000 0.13 -0.03 0.16 ... ... 0
0 ... ... 17.46 0.67 18.12 30500 0.14 -0.04 0.18 ... ... 0
0 ... ... 16.97 0.65 17.62 31000 0.16 -0.04 0.20 ... ... 0
0 ... ... 16.49 0.65 17.13 31500 0.18 -0.05 0.23 ... ... 0
0 ... ... 16.01 0.64 16.64 32000 0.21 -0.05 0.26 ... ... 0
0 ... ... 15.53 0.63 16.16 32500 0.23 -0.06 0.29 ... ... 0
0 ... ... 15.06 0.62 15.68 33000 0.26 -0.07 0.33 ... ... 0
0 ... ... 14.59 0.62 15.21 33500 0.29 -0.07 0.36 ... ... 0
0 ... ... 14.13 0.61 14.74 34000 0.33 -0.08 0.41 ... ... 0
0 ... ... 13.68 0.60 14.27 34500 0.37 -0.09 0.45 ... ... 0
0 ... ... 13.23 0.58 13.81 35000 0.41 -0.09 0.50 ... ... 0
0 ... ... 12.79 0.58 13.36 35500 0.46 -0.10 0.56 ... ... 0
0 ... ... 12.36 0.56 12.92 36000 0.52 -0.11 0.63 ... ... 0
0 ... ... 11.93 0.56 12.49 36500 0.59 -0.12 0.70 ... ... 0
0 ... ... 11.52 0.54 12.06 37000 0.66 -0.13 0.78 ... ... 0
0 ... ... 11.11 0.53 11.64 37500 0.73 -0.14 0.87 ... ... 0
0 ... ... 10.71 0.51 11.22 38000 0.82 -0.15 0.96 ... ... 0
0 ... ... 10.32 0.51 10.82 38500 0.91 -0.16 1.07 ... ... 0
0 ... ... 9.94 0.49 10.42 39000 1 -0.18 1.18 ... ... 0
0 ... ... 9.56 0.48 10.04 39500 1.11 -0.19 1.29 ... ... 0
0 ... ... 9.20 0.46 9.66 40000 1.22 -0.20 1.42 ... ... 40
0 ... ... 8.84 0.45 9.29 40500 1.34 -0.22 1.56 ... ... 0
0 ... ... 8.49 0.44 8.93 41000 1.48 -0.23 1.70 ... ... 0
0 ... ... 8.16 0.42 8.58 41500 1.62 -0.24 1.85 ... ... 0
0 ... ... 7.83 0.41 8.24 42000 1.77 -0.25 2.02 ... ... 197
0 ... ... 7.52 0.39 7.91 42500 1.93 -0.27 2.20 ... ... 0
0 ... ... 7.22 0.37 7.59 43000 2.10 -0.29 2.38 ... ... 0
0 ... ... 6.92 0.36 7.28 43500 2.28 -0.30 2.58 ... ... 0
0 ... ... 6.64 0.35 6.98 44000 2.47 -0.31 2.78 ... ... 0
0 ... ... 6.37 0.33 6.70 44500 2.67 -0.33 3 ... ... 0
0 ... ... 6.10 0.32 6.42 45000 2.88 -0.34 3.22 ... ... 0
0 ... ... 5.85 0.30 6.15 45500 3.11 -0.35 3.46 ... ... 0
0 ... ... 5.61 0.29 5.89 46000 3.34 -0.37 3.70 ... ... 550
0 ... ... 5.37 0.28 5.65 46500 3.58 -0.38 3.96 ... ... 0
0 ... ... 5.15 0.26 5.41 47000 3.83 -0.40 4.22 ... ... 0
0 ... ... 4.93 0.25 5.18 47500 4.09 -0.41 4.49 ... ... 0
0 ... ... 4.72 0.24 4.96 48000 4.35 -0.42 4.77 ... ... 0
0 ... ... 4.52 0.23 4.75 48500 4.63 -0.43 5.06 ... ... 0
197 ... ... 4.33 0.22 4.54 49000 4.91 -0.44 5.35 ... ... 0
0 ... ... 4.14 0.20 4.34 49500 5.20 -0.46 5.66 ... ... 0
0 ... ... 3.96 0.20 4.16 50000 5.50 -0.47 5.97 ... ... 0
0 ... ... 3.79 0.19 3.98 50500 5.81 -0.47 6.28 ... ... 0
0 ... ... 3.63 0.18 3.80 51000 6.13 -0.48 6.61 ... ... 0
0 ... ... 3.47 0.17 3.64 51500 6.45 -0.49 6.94 ... ... 0
0 ... ... 3.32 0.17 3.48 52000 6.78 -0.49 7.27 ... ... 0
0 ... ... 3.17 0.16 3.33 52500 7.12 -0.50 7.61 ... ... 0
550 ... ... 3.03 0.15 3.18 53000 7.46 -0.50 7.96 ... ... 0
0 ... ... 2.90 0.15 3.05 53500 7.81 -0.51 8.32 ... ... 0
100 ... ... 2.77 0.14 2.91 54000 8.17 -0.51 8.68 ... ... 0
0 ... ... 2.65 0.14 2.78 54500 8.53 -0.52 9.05 ... ... 0
0 ... ... 2.53 0.13 2.66 55000 8.89 -0.53 9.42 ... ... 0
0 ... ... 2.42 0.13 2.54 55500 9.27 -0.53 9.80 ... ... 0
0 ... ... 2.31 0.12 2.43 56000 9.64 -0.54 10.18 ... ... 0
0 ... ... 2.21 0.12 2.32 56500 10.02 -0.54 10.56 ... ... 0
0 ... ... 2.11 0.11 2.22 57000 10.41 -0.55 10.96 ... ... 0
0 ... ... 2.02 0.11 2.12 57500 10.80 -0.55 11.35 ... ... 0
0 ... ... 1.93 0.10 2.03 58000 11.20 -0.56 11.75 ... ... 0
0 ... ... 1.84 0.10 1.94 58500 11.60 -0.56 12.16 ... ... 0
0 ... ... 1.76 0.09 1.85 59000 12 -0.57 12.57 ... ... 0
0 ... ... 1.68 0.09 1.77 59500 12.41 -0.57 12.98 ... ... 0
0 ... ... 1.61 0.08 1.69 60000 12.82 -0.58 13.40 ... ... 0
0 ... ... 1.53 0.08 1.61 60500 13.24 -0.58 13.82 ... ... 0
0 ... ... 1.47 0.08 1.54 61000 13.66 -0.59 14.25 ... ... 0
0 ... ... 1.40 0.08 1.48 61500 14.09 -0.59 14.67 ... ... 0
0 ... ... 1.34 0.07 1.41 62000 14.52 -0.59 15.10 ... ... 0
0 ... ... 1.28 0.07 1.35 62500 14.95 -0.59 15.54 ... ... 0
0 ... ... 1.23 0.07 1.29 63000 15.38 -0.60 15.98 ... ... 0
0 ... ... 1.17 0.07 1.24 63500 15.82 -0.60 16.42 ... ... 0
0 ... ... 1.12 0.07 1.19 64000 16.26 -0.60 16.86 ... ... 0
0 ... ... 1.08 0.06 1.14 64500 16.71 -0.60 17.31 ... ... 0
0 ... ... 1.03 0.06 1.09 65000 17.15 -0.61 17.76 ... ... 0
0 ... ... 0.99 0.06 1.04 65500 17.60 -0.61 18.21 ... ... 0
0 ... ... 0.95 0.05 1 66000 18.05 -0.61 18.66 ... ... 0
0 ... ... 0.91 0.05 0.96 66500 18.51 -0.62 19.12 ... ... 0
0 ... ... 0.87 0.05 0.92 67000 18.96 -0.62 19.58 ... ... 0
0 ... ... 0.84 0.05 0.88 67500 19.42 -0.62 20.04 ... ... 0
0 ... ... 0.80 0.04 0.84 68000 19.88 -0.62 20.50 ... ... 0
0 ... ... 0.77 0.04 0.81 68500 20.34 -0.63 20.97 ... ... 0
0 ... ... 0.74 0.04 0.78 69000 20.81 -0.63 21.44 ... ... 0
0 ... ... 0.71 0.04 0.75 69500 21.27 -0.64 21.91 ... ... 0
0 ... ... 0.68 0.04 0.72 70000 21.74 -0.64 22.38 ... ... 0
0 ... ... 0.66 0.03 0.69 70500 22.21 -0.64 22.85 ... ... 0
0 ... ... 0.63 0.03 0.66 71000 22.68 -0.64 23.32 ... ... 0
0 ... ... 0.61 0.03 0.63 71500 23.15 -0.65 23.80 ... ... 0
0 ... ... 0.59 0.02 0.61 72000 23.63 -0.65 24.27 ... ... 0
0 ... ... 0.56 0.02 0.58 72500 24.10 -0.65 24.75 ... ... 0
0 ... ... 0.54 0.02 0.56 73000 24.58 -0.65 25.23 ... ... 0
0 ... ... 0.52 0.02 0.54 73500 25.06 -0.65 25.71 ... ... 0
0 ... ... 0.51 0.02 0.52 74000 25.54 -0.66 26.20 ... ... 0
0 ... ... 0.49 0.02 0.50 74500 26.02 -0.66 26.68 ... ... 0
0 ... ... 0.47 0.02 0.48 75000 26.51 -0.66 27.16 ... ... 0
0 ... ... 0.45 0.02 0.47 75500 26.99 -0.66 27.65 ... ... 0
0 ... ... 0.44 0.02 0.45 76000 27.48 -0.66 28.14 ... ... 0
0 ... ... 0.42 0.01 0.43 76500 27.96 -0.66 28.62 ... ... 0
0 ... ... 0.41 0.01 0.42 77000 28.45 -0.66 29.11 ... ... 0
0 ... ... 0.39 0.01 0.40 77500 28.94 -0.66 29.60 ... ... 0
0 ... ... 0.38 0.01 0.39 78000 29.43 -0.66 30.09 ... ... 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.