DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 44.94
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 25.65 -0.21 25.44 19500 0.01 0 0.01 ... ... 0
0 ... ... 25.15 -0.21 24.94 20000 0.01 0 0.01 ... ... 600
0 ... ... 24.65 -0.21 24.44 20500 0.01 0 0.01 ... ... 0
0 ... ... 24.15 -0.21 23.94 21000 0.01 0 0.01 ... ... 0
0 ... ... 23.65 -0.21 23.44 21500 0.01 0 0.01 ... ... 0
0 ... ... 23.15 -0.21 22.94 22000 0.01 0 0.01 ... ... 0
0 ... ... 22.65 -0.21 22.44 22500 0.01 0 0.01 ... ... 0
0 ... ... 22.15 -0.21 21.94 23000 0.01 0 0.01 ... ... 0
0 ... ... 21.65 -0.21 21.44 23500 0.01 0 0.01 ... ... 0
0 ... ... 21.15 -0.21 20.94 24000 0.01 0 0.01 ... ... 0
0 ... ... 20.65 -0.21 20.44 24500 0.01 0 0.01 ... ... 0
0 ... ... 20.15 -0.21 19.94 25000 0.01 0 0.01 ... ... 2
0 ... ... 19.65 -0.21 19.44 25500 0.01 0 0.01 ... ... 0
0 ... ... 19.15 -0.21 18.94 26000 0.01 0 0.01 ... ... 0
0 ... ... 18.65 -0.21 18.44 26500 0.01 0 0.01 ... ... 10
0 ... ... 18.15 -0.21 17.94 27000 0.01 0 0.01 ... ... 10
0 ... ... 17.65 -0.21 17.44 27500 0.01 0 0.01 ... ... 0
0 ... ... 17.15 -0.21 16.94 28000 0.01 0 0.01 ... ... 0
0 ... ... 16.65 -0.21 16.44 28500 0.01 0 0.01 ... ... 35
0 ... ... 16.15 -0.21 15.94 29000 0.01 0 0.01 ... ... 12
0 ... ... 15.65 -0.21 15.44 29500 0.01 0 0.01 ... ... 0
0 ... ... 15.15 -0.21 14.94 30000 0.01 0 0.01 ... ... 53
0 ... ... 14.65 -0.21 14.44 30500 0.01 0 0.01 ... ... 31
0 ... ... 14.15 -0.21 13.94 31000 0.01 0 0.01 ... ... 65
0 ... ... 13.65 -0.21 13.44 31500 0.01 0 0.01 ... ... 186
0 ... ... 13.15 -0.21 12.94 32000 0.01 0 0.01 ... ... 127
0 ... ... 12.65 -0.21 12.44 32500 0.01 0 0.01 ... ... 87
0 ... ... 12.15 -0.21 11.94 33000 0.01 -0.01 0.01 ... ... 466
10 ... ... 11.65 -0.21 11.44 33500 0.01 -0.01 0.01 ... ... 60
0 ... ... 11.15 -0.21 10.94 34000 0.01 -0.01 0.01 ... ... 119
0 ... ... 10.66 -0.22 10.44 34500 0.01 0 0.01 ... ... 440
114 ... ... 10.16 -0.22 9.94 35000 0.01 -0.01 0.02 ... ... 642
0 ... ... 9.66 -0.21 9.45 35500 0.01 -0.01 0.02 ... ... 28
113 ... ... 9.16 -0.22 8.95 36000 0.01 -0.01 0.02 0.03 0.03 381
0 ... ... 8.66 -0.22 8.45 36500 0.02 -0.01 0.02 ... ... 264
0 ... ... 8.17 -0.22 7.95 37000 0.02 -0.01 0.03 ... ... 661
0 ... ... 7.67 -0.22 7.46 37500 0.02 -0.01 0.03 0.03 0.03 515
0 ... ... 7.18 -0.22 6.96 38000 0.03 -0.01 0.04 0.03 0.03 1422
0 ... ... 6.69 -0.22 6.47 38500 0.04 -0.01 0.05 ... ... 458
0 ... ... 6.20 -0.23 5.98 39000 0.05 -0.01 0.06 ... ... 1331
11 ... ... 5.71 -0.22 5.49 39500 0.06 -0.02 0.07 ... ... 990
206 ... ... 5.23 -0.23 5.01 40000 0.08 -0.02 0.09 ... ... 3505
228 ... ... 4.76 -0.23 4.53 40500 0.10 -0.02 0.12 ... ... 1850
574 ... ... 4.30 -0.23 4.07 41000 0.13 -0.02 0.15 0.13 0.12 2286
274 ... ... 3.84 -0.23 3.61 41500 0.18 -0.03 0.20 0.15 0.15 2646
691 3.61 3.30 3.41 -0.24 3.17 42000 0.24 -0.03 0.27 0.23 0.16 2822
644 ... ... 3 -0.24 2.76 42500 0.32 -0.03 0.35 0.31 0.26 1531
1538 ... ... 2.61 -0.25 2.36 43000 0.43 -0.04 0.46 0.42 0.34 2686
1284 ... ... 2.25 -0.25 2 43500 0.57 -0.04 0.60 0.61 0.46 907
2513 ... ... 1.92 -0.25 1.67 44000 0.74 -0.04 0.78 0.74 0.58 2006
1201 1.63 1.63 1.63 -0.26 1.38 44500 0.94 -0.04 0.98 0.86 0.79 1457
2980 1.43 1.21 1.37 -0.25 1.12 45000 1.18 -0.04 1.22 1.19 0.95 2057
2042 1.29 0.88 1.15 -0.25 0.90 45500 1.46 -0.03 1.49 ... ... 1000
4789 1.31 0.68 0.95 -0.23 0.72 46000 1.78 -0.02 1.80 ... ... 1542
1471 1.20 0.55 0.78 -0.21 0.57 46500 2.13 0 2.13 ... ... 736
3817 1.01 0.52 0.64 -0.19 0.45 47000 2.51 0.03 2.48 2.17 2.17 1537
965 0.49 0.39 0.52 -0.17 0.35 47500 2.91 0.05 2.86 2.62 2.62 255
4886 0.60 0.33 0.42 -0.15 0.27 48000 3.33 0.07 3.26 3 3 481
1949 0.30 0.23 0.33 -0.12 0.22 48500 3.77 0.09 3.68 ... ... 28
2646 0.33 0.18 0.27 -0.10 0.17 49000 4.22 0.11 4.11 ... ... 4
753 0.15 0.15 0.22 -0.08 0.14 49500 4.69 0.13 4.56 ... ... 3
3986 0.18 0.11 0.18 -0.07 0.11 50000 5.16 0.15 5.02 ... ... 138
938 ... ... 0.14 -0.05 0.09 50500 5.64 0.16 5.48 ... ... 2
1824 0.12 0.09 0.12 -0.04 0.08 51000 6.13 0.17 5.96 ... ... 7
650 0.10 0.10 0.10 -0.03 0.07 51500 6.62 0.18 6.44 ... ... 0
2415 0.08 0.08 0.08 -0.03 0.06 52000 7.11 0.19 6.92 ... ... 12
404 ... ... 0.07 -0.03 0.05 52500 7.60 0.19 7.41 ... ... 1
1405 ... ... 0.06 -0.02 0.04 53000 8.09 0.19 7.90 ... ... 0
154 ... ... 0.06 -0.02 0.04 53500 8.59 0.20 8.39 ... ... 0
981 ... ... 0.05 -0.02 0.03 54000 9.08 0.20 8.89 ... ... 0
180 ... ... 0.04 -0.02 0.03 54500 9.58 0.20 9.38 ... ... 0
825 ... ... 0.04 -0.02 0.03 55000 10.07 0.20 9.88 ... ... 0
190 ... ... 0.04 -0.02 0.02 55500 10.57 0.20 10.37 ... ... 1
202 ... ... 0.03 -0.02 0.02 56000 11.07 0.20 10.87 ... ... 0
120 ... ... 0.03 -0.02 0.02 56500 11.57 0.20 11.37 ... ... 0
251 ... ... 0.03 -0.01 0.02 57000 12.07 0.20 11.87 ... ... 0
89 ... ... 0.03 -0.02 0.01 57500 12.57 0.21 12.36 ... ... 0
237 ... ... 0.02 -0.01 0.01 58000 13.06 0.20 12.86 ... ... 0
45 ... ... 0.02 -0.01 0.01 58500 13.56 0.21 13.36 ... ... 0
75 ... ... 0.02 -0.01 0.01 59000 14.06 0.21 13.86 ... ... 0
82 ... ... 0.02 -0.01 0.01 59500 14.56 0.21 14.36 ... ... 0
388 ... ... 0.02 -0.01 0.01 60000 15.06 0.21 14.86 ... ... 5
46 ... ... 0.02 -0.01 0.01 60500 15.56 0.21 15.35 ... ... 0
311 ... ... 0.01 -0.01 0.01 61000 16.06 0.21 15.85 ... ... 0
24 ... ... 0.01 -0.01 0.01 61500 16.56 0.21 16.35 ... ... 0
82 ... ... 0.01 -0.01 0.01 62000 17.06 0.21 16.85 ... ... 0
126 ... ... 0.01 -0.01 0.01 62500 17.56 0.21 17.35 ... ... 0
51 ... ... 0.01 -0.01 0.01 63000 18.06 0.21 17.85 ... ... 0
0 ... ... 0.01 -0.01 0.01 63500 18.56 0.21 18.35 ... ... 0
68 ... ... 0.01 0 0.01 64000 19.06 0.21 18.85 ... ... 0
10 ... ... 0.01 0 0.01 64500 19.56 0.21 19.35 ... ... 0
115 ... ... 0.01 0 0.01 65000 20.06 0.21 19.85 ... ... 0
5 ... ... 0.01 0 0.01 65500 20.56 0.21 20.35 ... ... 0
28 ... ... 0.01 0 0.01 66000 21.06 0.21 20.85 ... ... 0
1 ... ... 0.01 0 0.01 66500 21.56 0.21 21.35 ... ... 0
37 ... ... 0.01 0 0.01 67000 22.06 0.21 21.85 ... ... 0
25 ... ... 0.01 0 0.01 67500 22.56 0.21 22.35 ... ... 0
35 ... ... 0.01 0 0.01 68000 23.06 0.21 22.85 ... ... 0
0 ... ... 0.01 0 0.01 68500 23.56 0.21 23.35 ... ... 0
60 ... ... 0.01 0 0.01 69000 24.06 0.21 23.85 ... ... 0
50 ... ... 0.01 0 0.01 69500 24.56 0.21 24.35 ... ... 0
86 ... ... 0.01 0 0.01 70000 25.06 0.21 24.85 ... ... 0
0 ... ... 0.01 0 0.01 70500 25.56 0.21 25.35 ... ... 0
15 ... ... 0.01 0 0.01 71000 26.06 0.21 25.85 ... ... 0
20 ... ... 0.01 0 0.01 71500 26.56 0.21 26.35 ... ... 0
31 ... ... 0.01 0 0.01 72000 27.06 0.21 26.85 ... ... 0
2 ... ... 0.01 0 0.01 72500 27.56 0.21 27.35 ... ... 0
7 ... ... 0.01 0 0.01 73000 28.06 0.21 27.85 ... ... 0
26 ... ... 0.01 0 0.01 73500 28.56 0.21 28.35 ... ... 0
671 ... ... 0.01 0 0.01 74000 29.06 0.21 28.85 ... ... 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.