DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 56.20
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 ... ... 34.53 0 34.53 20500 0.01 0 0.01 ... ... 0
0 ... ... 34.03 0 34.03 21000 0.01 0 0.01 ... ... 0
0 ... ... 33.53 0 33.53 21500 0.01 0 0.01 ... ... 0
0 ... ... 33.03 0 33.03 22000 0.01 0 0.01 ... ... 0
0 ... ... 32.53 0 32.53 22500 0.01 0 0.01 ... ... 0
0 ... ... 32.03 0 32.03 23000 0.01 0 0.01 ... ... 0
0 ... ... 31.53 0 31.53 23500 0.01 0 0.01 ... ... 0
0 ... ... 31.03 0 31.03 24000 0.01 0 0.01 ... ... 0
0 ... ... 30.53 0 30.53 24500 0.01 0 0.01 ... ... 6
0 ... ... 30.03 0 30.03 25000 0.01 0 0.01 ... ... 0
0 ... ... 29.53 0 29.53 25500 0.01 0 0.01 ... ... 0
0 ... ... 29.03 0 29.03 26000 0.01 0 0.01 ... ... 0
0 ... ... 28.53 0 28.53 26500 0.01 0 0.01 ... ... 0
0 ... ... 28.03 0 28.03 27000 0.01 0 0.01 ... ... 0
0 ... ... 27.53 0 27.53 27500 0.01 0 0.01 ... ... 0
0 ... ... 27.03 0 27.03 28000 0.01 0 0.01 ... ... 0
0 ... ... 26.53 0 26.53 28500 0.01 0 0.01 ... ... 0
0 ... ... 26.03 0 26.03 29000 0.01 0 0.01 ... ... 0
0 ... ... 25.53 0 25.53 29500 0.01 0 0.01 ... ... 0
0 ... ... 25.03 0 25.03 30000 0.01 0 0.01 ... ... 0
0 ... ... 24.53 0 24.53 30500 0.01 0 0.01 ... ... 0
0 ... ... 24.03 0 24.03 31000 0.01 0 0.01 ... ... 0
0 ... ... 23.53 0 23.53 31500 0.01 0 0.01 ... ... 0
0 ... ... 23.03 0 23.03 32000 0.01 0 0.01 ... ... 0
0 ... ... 22.53 0 22.53 32500 0.01 0 0.01 ... ... 0
0 ... ... 22.03 0 22.03 33000 0.01 0 0.01 ... ... 0
0 ... ... 21.53 0 21.53 33500 0.01 0 0.01 ... ... 0
0 ... ... 21.03 0 21.03 34000 0.01 0 0.01 ... ... 0
0 ... ... 20.53 0 20.53 34500 0.01 0 0.01 ... ... 0
0 ... ... 20.03 0 20.03 35000 0.01 0 0.01 ... ... 10
0 ... ... 19.53 0 19.53 35500 0.01 0 0.01 ... ... 0
0 ... ... 19.03 0 19.03 36000 0.02 0 0.02 ... ... 0
0 ... ... 18.53 0 18.53 36500 0.02 0 0.02 ... ... 11
0 ... ... 18.03 0 18.03 37000 0.02 0 0.02 ... ... 222
0 ... ... 17.53 0 17.53 37500 0.02 0 0.02 ... ... 70
0 ... ... 17.03 0 17.03 38000 0.03 0 0.03 ... ... 11
0 ... ... 16.53 0 16.53 38500 0.03 0 0.03 ... ... 5
0 ... ... 16.03 0 16.03 39000 0.03 0 0.03 ... ... 40
0 ... ... 15.53 0 15.53 39500 0.04 0 0.04 ... ... 87
3 ... ... 15.04 0 15.04 40000 0.05 0 0.05 0.05 0.05 183
0 ... ... 14.54 0 14.54 40500 0.05 0 0.05 ... ... 7
0 ... ... 14.04 0 14.04 41000 0.06 0 0.06 ... ... 56
0 ... ... 13.55 0 13.55 41500 0.07 0 0.07 ... ... 150
0 ... ... 13.06 0 13.06 42000 0.07 0 0.07 ... ... 211
0 ... ... 12.57 0 12.57 42500 0.09 0 0.09 ... ... 131
0 ... ... 12.08 0 12.08 43000 0.10 0 0.10 ... ... 478
0 ... ... 11.59 0 11.59 43500 0.11 0 0.11 ... ... 28
0 ... ... 11.11 0 11.11 44000 0.13 0 0.13 ... ... 2856
0 ... ... 10.63 0 10.63 44500 0.15 0 0.15 ... ... 402
3 ... ... 10.15 0 10.15 45000 0.14 -0.03 0.17 0.14 0.14 2934
0 ... ... 9.68 0 9.68 45500 0.20 0 0.20 ... ... 553
0 ... ... 9.21 0 9.21 46000 0.23 0 0.23 ... ... 2969
0 ... ... 8.75 0 8.75 46500 0.26 0 0.26 ... ... 887
0 ... ... 8.29 0 8.29 47000 0.31 0 0.31 ... ... 2116
0 ... ... 7.85 0 7.85 47500 0.36 0 0.36 ... ... 431
20 ... ... 7.41 0 7.41 48000 0.40 -0.02 0.42 0.40 0.37 2615
20 ... ... 6.98 0 6.98 48500 0.49 0 0.49 ... ... 631
961 ... ... 6.57 0 6.57 49000 0.50 -0.07 0.57 0.50 0.50 2822
808 ... ... 6.16 0 6.16 49500 0.58 -0.09 0.67 0.58 0.58 1537
715 ... ... 5.78 0 5.78 50000 0.66 -0.12 0.78 0.72 0.66 4997
614 ... ... 5.40 0 5.40 50500 0.77 -0.14 0.90 0.77 0.77 586
549 ... ... 5.05 0 5.05 51000 0.93 -0.11 1.04 0.96 0.93 1802
374 ... ... 4.71 0 4.71 51500 1.03 -0.18 1.20 1.15 1.03 602
4356 ... ... 4.39 0 4.39 52000 1.11 -0.27 1.38 1.23 1.11 3504
2026 ... ... 4.09 0 4.09 52500 1.42 -0.16 1.57 1.67 1.42 425
1974 ... ... 3.80 0 3.80 53000 1.61 -0.18 1.78 1.66 1.61 2564
1086 ... ... 3.53 0 3.53 53500 2.01 0 2.01 ... ... 776
2709 ... ... 3.28 0 3.28 54000 1.92 -0.33 2.25 2.08 1.91 782
348 ... ... 3.04 0 3.04 54500 2.51 0 2.51 ... ... 248
11894 3.54 2.74 2.82 0.72 3.54 55000 2.79 0 2.79 ... ... 299
638 ... ... 2.60 0 2.60 55500 3.07 0 3.07 ... ... 0
4632 3.10 2.82 2.41 0.68 3.09 56000 3.37 0 3.37 ... ... 85
46 2.85 2.65 2.22 0.63 2.85 56500 3.68 0 3.68 ... ... 1
7595 2.60 2.60 2.05 0.56 2.60 57000 4.01 0 4.01 ... ... 12
2268 2.26 2.12 1.89 0.37 2.26 57500 4.34 0 4.34 ... ... 4
7805 1.77 1.69 1.74 0.04 1.77 58000 4.69 0 4.69 ... ... 2
230 ... ... 1.60 0 1.60 58500 5.04 0 5.04 ... ... 0
2490 ... ... 1.47 0 1.47 59000 5.41 0 5.41 ... ... 1
620 1.51 1.51 1.34 0.17 1.51 59500 5.79 0 5.79 ... ... 0
10573 1.69 1.23 1.23 0.46 1.69 60000 6.17 0 6.17 ... ... 0
64 1.33 1.33 1.13 0.21 1.33 60500 6.57 0 6.57 ... ... 0
2690 1.04 1.04 1.03 0.01 1.04 61000 6.97 0 6.97 ... ... 0
349 1.17 1.16 0.95 0.23 1.17 61500 7.38 0 7.38 ... ... 0
5869 1.18 0.95 0.87 0.31 1.18 62000 7.79 0 7.79 ... ... 0
852 1.08 1 0.79 0.29 1.08 62500 8.22 0 8.22 ... ... 0
280 1.05 0.83 0.72 0.31 1.03 63000 8.65 0 8.65 ... ... 0
60 0.82 0.82 0.66 0.16 0.82 63500 9.08 0 9.08 ... ... 0
321 0.89 0.75 0.61 0.28 0.89 64000 9.53 0 9.53 ... ... 1
100 ... ... 0.56 0 0.56 64500 9.97 0 9.97 ... ... 0
11974 0.53 0.53 0.51 0.03 0.53 65000 10.42 0 10.42 ... ... 0
27 ... ... 0.47 0 0.47 65500 10.88 0 10.88 ... ... 0
1059 0.60 0.60 0.43 0.18 0.60 66000 11.34 0 11.34 ... ... 0
615 ... ... 0.39 0 0.39 66500 11.80 0 11.80 ... ... 0
2068 ... ... 0.36 0 0.36 67000 12.27 0 12.27 ... ... 0
66 ... ... 0.34 0 0.34 67500 12.74 0 12.74 ... ... 1
1476 0.44 0.43 0.31 0.13 0.44 68000 13.21 0 13.21 ... ... 0
26 ... ... 0.29 0 0.29 68500 13.69 0 13.69 ... ... 0
95 ... ... 0.27 0 0.27 69000 14.17 0 14.17 ... ... 0
0 ... ... 0.25 0 0.25 69500 14.65 0 14.65 ... ... 3
4916 0.28 0.27 0.23 0.05 0.28 70000 15.13 0 15.13 ... ... 0
48 ... ... 0.22 0 0.22 70500 15.62 0 15.62 ... ... 0
33 ... ... 0.20 0 0.20 71000 16.10 0 16.10 ... ... 0
0 ... ... 0.19 0 0.19 71500 16.59 0 16.59 ... ... 0
32 ... ... 0.18 0 0.18 72000 17.08 0 17.08 ... ... 0
35 ... ... 0.17 0 0.17 72500 17.57 0 17.57 ... ... 0
21 ... ... 0.16 0 0.16 73000 18.06 0 18.06 ... ... 0
2 ... ... 0.15 0 0.15 73500 18.55 0 18.55 ... ... 0
0 ... ... 0.15 0 0.15 74000 19.04 0 19.04 ... ... 0
54 ... ... 0.14 0 0.14 74500 19.54 0 19.54 ... ... 0
349 ... ... 0.13 0 0.13 75000 20.03 0 20.03 ... ... 0
92 ... ... 0.13 0 0.13 75500 20.52 0 20.52 ... ... 0
26 ... ... 0.12 0 0.12 76000 21.02 0 21.02 ... ... 0
61 ... ... 0.12 0 0.12 76500 21.51 0 21.51 ... ... 0
46 ... ... 0.11 0 0.11 77000 22.01 0 22.01 ... ... 0
149 ... ... 0.11 0 0.11 77500 22.50 0 22.50 ... ... 0
931 ... ... 0.10 0 0.10 78000 23 0 23 ... ... 0
0 ... ... 0.10 0 0.10 78500 23.50 0 23.50 ... ... 0
0 ... ... 0.10 0 0.10 79000 23.99 0 23.99 ... ... 0
0 ... ... 0.09 0 0.09 79500 24.49 0 24.49 ... ... 0
0 ... ... 0.09 0 0.09 80000 24.99 0 24.99 ... ... 0
0 ... ... 0.09 0 0.09 80500 25.48 0 25.48 ... ... 1
0 ... ... 0.08 0 0.08 81000 25.98 0 25.98 ... ... 0
0 ... ... 0.08 0 0.08 81500 26.48 0 26.48 ... ... 0
0 ... ... 0.08 0 0.08 82000 26.98 0 26.98 ... ... 0
0 ... ... 0.07 0 0.07 82500 27.48 0 27.48 ... ... 0
264 ... ... 0.05 0 0.05 90000 34.97 0 34.97 ... ... 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.