DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 43.38
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 23.30 0 23.30 19500 0.01 0 0.01 ... ... 285
0 ... ... 22.80 0 22.80 20000 0.01 0 0.01 ... ... 0
0 ... ... 22.30 0 22.30 20500 0.01 0 0.01 ... ... 0
0 ... ... 21.80 0 21.80 21000 0.01 0 0.01 ... ... 0
0 ... ... 21.30 0 21.30 21500 0.01 0 0.01 ... ... 0
0 ... ... 20.80 0 20.80 22000 0.01 0 0.01 ... ... 0
0 ... ... 20.30 0 20.30 22500 0.01 0 0.01 ... ... 0
0 ... ... 19.80 0 19.80 23000 0.01 0 0.01 ... ... 0
0 ... ... 19.30 0 19.30 23500 0.01 0 0.01 ... ... 0
1 ... ... 18.80 0 18.80 24000 0.01 0 0.01 ... ... 0
0 ... ... 18.30 0 18.30 24500 0.01 0 0.01 ... ... 0
0 ... ... 17.80 0 17.80 25000 0.01 0 0.01 ... ... 2
0 ... ... 17.30 0 17.30 25500 0.01 0 0.01 ... ... 0
0 ... ... 16.80 0 16.80 26000 0.01 0 0.01 ... ... 5
0 ... ... 16.30 0 16.30 26500 0.01 0 0.01 ... ... 0
0 ... ... 15.80 0 15.80 27000 0.01 0 0.01 ... ... 0
0 ... ... 15.30 0 15.30 27500 0.01 0 0.01 ... ... 0
1 ... ... 14.80 0 14.80 28000 0.01 0 0.01 ... ... 39
1 ... ... 14.30 0 14.30 28500 0.01 0 0.01 ... ... 1
0 ... ... 13.80 0 13.80 29000 0.01 0 0.01 ... ... 0
0 ... ... 13.30 0 13.30 29500 0.01 0 0.01 ... ... 41
1 ... ... 12.80 0 12.80 30000 0.01 0 0.01 ... ... 272
0 ... ... 12.30 0 12.30 30500 0.01 0 0.01 ... ... 15
0 ... ... 11.80 0 11.80 31000 0.01 0 0.01 ... ... 137
0 ... ... 11.30 0 11.30 31500 0.01 0 0.01 ... ... 184
0 ... ... 10.80 0 10.80 32000 0.01 0 0.01 ... ... 305
0 ... ... 10.30 0 10.30 32500 0.02 0 0.02 ... ... 62
0 ... ... 9.81 0 9.81 33000 0.02 0 0.02 ... ... 201
0 ... ... 9.31 0 9.31 33500 0.02 0 0.02 ... ... 473
0 ... ... 8.81 0 8.81 34000 0.02 0 0.02 ... ... 650
0 ... ... 8.31 0 8.31 34500 0.03 0 0.03 ... ... 974
0 ... ... 7.82 0 7.82 35000 0.03 0 0.03 ... ... 2515
0 ... ... 7.33 0 7.33 35500 0.04 0 0.04 ... ... 1120
0 ... ... 6.84 0 6.84 36000 0.06 0 0.06 ... ... 5087
0 ... ... 6.36 0 6.36 36500 0.05 -0.02 0.07 0.05 0.05 678
1007 ... ... 5.88 0 5.88 37000 0.09 0 0.09 ... ... 3613
17 ... ... 5.40 0 5.40 37500 0.12 0 0.12 ... ... 840
67 ... ... 4.94 0 4.94 38000 0.15 0 0.15 ... ... 4115
11 ... ... 4.49 0 4.49 38500 0.20 0 0.20 ... ... 1201
237 ... ... 4.05 0 4.05 39000 0.19 -0.07 0.26 0.19 0.19 2793
342 ... ... 3.63 0 3.63 39500 0.21 -0.12 0.33 0.28 0.21 766
3294 3.77 3.77 3.22 0.56 3.77 40000 0.31 -0.12 0.43 0.37 0.28 9373
389 ... ... 2.83 0 2.83 40500 0.54 0 0.54 ... ... 1013
3087 ... ... 2.46 0 2.46 41000 0.58 -0.09 0.67 0.58 0.58 4538
460 ... ... 2.13 0 2.13 41500 0.58 -0.26 0.83 0.58 0.58 2077
1678 ... ... 1.83 0 1.83 42000 1.03 0 1.03 ... ... 7061
850 ... ... 1.56 0 1.56 42500 1.26 0 1.26 ... ... 1585
1828 1.68 1.68 1.32 0.36 1.68 43000 1.16 -0.36 1.52 1.58 1.16 3621
523 ... ... 1.11 0 1.11 43500 1.33 -0.48 1.81 1.33 1.33 623
5759 ... ... 0.93 0 0.93 44000 2.13 0 2.13 ... ... 1706
835 ... ... 0.77 0 0.77 44500 2.47 0 2.47 ... ... 375
10097 0.78 0.78 0.64 0.15 0.78 45000 2.37 -0.46 2.83 2.37 2.37 2212
1571 0.70 0.70 0.52 0.18 0.70 45500 3.22 0 3.22 ... ... 210
5180 ... ... 0.43 0 0.43 46000 3.62 0 3.62 ... ... 128
2062 ... ... 0.35 0 0.35 46500 4.04 0 4.04 ... ... 186
3187 0.39 0.37 0.29 0.10 0.39 47000 4.48 0 4.48 ... ... 592
2993 0.33 0.30 0.24 0.08 0.32 47500 4.92 0 4.92 ... ... 105
2681 0.26 0.25 0.19 0.07 0.26 48000 5.38 0 5.38 ... ... 179
589 0.22 0.21 0.16 0.06 0.22 48500 5.85 0 5.85 ... ... 5
4921 0.20 0.16 0.14 0.06 0.20 49000 6.32 0 6.32 ... ... 448
687 0.15 0.15 0.11 0.04 0.15 49500 6.80 0 6.80 ... ... 1
4865 0.12 0.12 0.10 0.03 0.12 50000 7.28 0 7.28 ... ... 1
642 0.11 0.11 0.08 0.03 0.11 50500 7.77 0 7.77 ... ... 0
1589 0.09 0.09 0.07 0.02 0.09 51000 8.26 0 8.26 ... ... 62
431 ... ... 0.06 0 0.06 51500 8.75 0 8.75 ... ... 155
1397 ... ... 0.06 0 0.06 52000 9.24 0 9.24 ... ... 0
330 ... ... 0.05 0 0.05 52500 9.73 0 9.73 ... ... 0
641 ... ... 0.04 0 0.04 53000 10.23 0 10.23 ... ... 1
254 ... ... 0.04 0 0.04 53500 10.72 0 10.72 ... ... 0
1207 ... ... 0.04 0 0.04 54000 11.22 0 11.22 ... ... 0
131 ... ... 0.03 0 0.03 54500 11.72 0 11.72 ... ... 0
1831 ... ... 0.03 0 0.03 55000 12.21 0 12.21 ... ... 433
88 ... ... 0.03 0 0.03 55500 12.71 0 12.71 ... ... 0
144 ... ... 0.02 0 0.02 56000 13.21 0 13.21 ... ... 0
138 ... ... 0.02 0 0.02 56500 13.71 0 13.71 ... ... 0
131 ... ... 0.02 0 0.02 57000 14.21 0 14.21 ... ... 0
440 ... ... 0.02 0 0.02 57500 14.70 0 14.70 ... ... 0
321 ... ... 0.02 0 0.02 58000 15.20 0 15.20 ... ... 0
66 ... ... 0.02 0 0.02 58500 15.70 0 15.70 ... ... 1
50 ... ... 0.02 0 0.02 59000 16.20 0 16.20 ... ... 0
59 ... ... 0.01 0 0.01 59500 16.70 0 16.70 ... ... 0
1495 ... ... 0.01 0 0.01 60000 17.20 0 17.20 ... ... 0
78 ... ... 0.01 0 0.01 60500 17.70 0 17.70 ... ... 0
53 ... ... 0.01 0 0.01 61000 18.20 0 18.20 ... ... 0
84 ... ... 0.01 0 0.01 61500 18.70 0 18.70 ... ... 0
32 ... ... 0.01 0 0.01 62000 19.20 0 19.20 ... ... 0
78 ... ... 0.01 0 0.01 62500 19.70 0 19.70 ... ... 0
152 ... ... 0.01 0 0.01 63000 20.20 0 20.20 ... ... 0
20 ... ... 0.01 0 0.01 63500 20.70 0 20.70 ... ... 0
23 ... ... 0.01 0 0.01 64000 21.20 0 21.20 ... ... 0
0 ... ... 0.01 0 0.01 64500 21.70 0 21.70 ... ... 0
338 ... ... 0.01 0 0.01 65000 22.20 0 22.20 ... ... 0
70 ... ... 0.01 0 0.01 65500 22.70 0 22.70 ... ... 0
41 ... ... 0.01 0 0.01 66000 23.20 0 23.20 ... ... 31
20 ... ... 0.01 0 0.01 66500 23.70 0 23.70 ... ... 0
0 ... ... 0.01 0 0.01 67000 24.20 0 24.20 ... ... 0
0 ... ... 0.01 0 0.01 67500 24.70 0 24.70 ... ... 0
13 ... ... 0.01 0 0.01 68000 25.20 0 25.20 ... ... 0
10 ... ... 0.01 0 0.01 68500 25.70 0 25.70 ... ... 0
9 ... ... 0.01 0 0.01 69000 26.20 0 26.20 ... ... 0
14 ... ... 0.01 0 0.01 69500 26.70 0 26.70 ... ... 0
347 ... ... 0.01 0 0.01 70000 27.20 0 27.20 ... ... 0
0 ... ... 0.01 0 0.01 70500 27.70 0 27.70 ... ... 0
0 ... ... 0.01 0 0.01 71000 28.20 0 28.20 ... ... 0
0 ... ... 0.01 0 0.01 71500 28.70 0 28.70 ... ... 0
0 ... ... 0.01 0 0.01 72000 29.20 0 29.20 ... ... 0
0 ... ... 0.01 0 0.01 72500 29.70 0 29.70 ... ... 0
30 ... ... 0.01 0 0.01 73000 30.20 0 30.20 ... ... 0
0 ... ... 0.01 0 0.01 73500 30.70 0 30.70 ... ... 0
0 ... ... 0.01 0 0.01 74000 31.20 0 31.20 ... ... 0
0 ... ... 0.01 0 0.01 74500 31.70 0 31.70 ... ... 0
0 ... ... 0.01 0 0.01 75000 32.20 0 32.20 ... ... 0
0 ... ... 0.01 0 0.01 75500 32.70 0 32.70 ... ... 0
0 ... ... 0.01 0 0.01 76000 33.20 0 33.20 ... ... 0
0 ... ... 0.01 0 0.01 76500 33.70 0 33.70 ... ... 0
0 ... ... 0.01 0 0.01 77000 34.20 0 34.20 ... ... 0
0 ... ... 0.01 0 0.01 77500 34.70 0 34.70 ... ... 0
0 ... ... 0.01 0 0.01 78000 35.20 0 35.20 ... ... 0
0 ... ... 0.01 0 0.01 78500 35.70 0 35.70 ... ... 0
207 ... ... 0.01 0 0.01 79000 36.20 0 36.20 ... ... 0
0 ... ... 0.01 0 0.01 79500 36.70 0 36.70 ... ... 0
0 ... ... 0.01 0 0.01 80000 37.20 0 37.20 ... ... 0
0 ... ... 0.01 0 0.01 80500 37.70 0 37.70 ... ... 0
0 ... ... 0.01 0 0.01 81000 38.20 0 38.20 ... ... 0
0 ... ... 0.01 0 0.01 81500 38.70 0 38.70 ... ... 0
0 ... ... 0.01 0 0.01 82000 39.20 0 39.20 ... ... 0
0 ... ... 0.01 0 0.01 82500 39.70 0 39.70 ... ... 0
16 ... ... 0.01 0 0.01 83000 40.20 0 40.20 ... ... 0
0 ... ... 0.01 0 0.01 83500 40.70 0 40.70 ... ... 0
0 ... ... 0.01 0 0.01 84000 41.20 0 41.20 ... ... 0
0 ... ... 0.01 0 0.01 84500 41.70 0 41.70 ... ... 0
0 ... ... 0.01 0 0.01 85000 42.20 0 42.20 ... ... 0
303 ... ... 0.01 0 0.01 85500 42.70 0 42.70 ... ... 0
0 ... ... 0.01 0 0.01 86000 43.20 0 43.20 ... ... 0
10 ... ... 0.01 0 0.01 86500 43.70 0 43.70 ... ... 0
0 ... ... 0.01 0 0.01 87000 44.20 0 44.20 ... ... 0
40 ... ... 0.01 0 0.01 87500 44.70 0 44.70 ... ... 0
20 ... ... 0.01 0 0.01 88000 45.20 0 45.20 ... ... 0
0 ... ... 0.01 0 0.01 88500 45.70 0 45.70 ... ... 0
0 ... ... 0.01 0 0.01 89000 46.20 0 46.20 ... ... 0
0 ... ... 0.01 0 0.01 89500 46.70 0 46.70 ... ... 0
0 ... ... 0.01 0 0.01 90000 47.20 0 47.20 ... ... 0
13 ... ... 0.01 0 0.01 90500 47.70 0 47.70 ... ... 0
68 ... ... 0.01 0 0.01 91000 48.20 0 48.20 ... ... 0
285 ... ... 0.01 0 0.01 91500 48.70 0 48.70 ... ... 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.