DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 40.46
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 21.78 -1.32 20.46 20000 0.03 0.01 0.02 ... ... 0
0 ... ... 21.28 -1.32 19.96 20500 0.03 0.01 0.03 ... ... 0
0 ... ... 20.78 -1.32 19.46 21000 0.04 0.01 0.03 ... ... 0
0 ... ... 20.28 -1.32 18.96 21500 0.05 0.01 0.04 ... ... 0
0 ... ... 19.78 -1.32 18.46 22000 0.06 0.02 0.04 ... ... 0
0 ... ... 19.28 -1.32 17.96 22500 0.07 0.02 0.05 ... ... 0
0 ... ... 18.78 -1.32 17.46 23000 0.08 0.02 0.06 ... ... 0
0 ... ... 18.28 -1.32 16.96 23500 0.09 0.03 0.07 ... ... 0
0 ... ... 17.78 -1.32 16.46 24000 0.11 0.03 0.08 ... ... 0
0 ... ... 17.28 -1.32 15.96 24500 0.13 0.03 0.10 ... ... 0
0 ... ... 16.78 -1.32 15.46 25000 0.15 0.04 0.11 ... ... 10
0 ... ... 16.28 -1.31 14.97 25500 0.17 0.04 0.13 ... ... 0
0 ... ... 15.79 -1.30 14.49 26000 0.20 0.05 0.16 ... ... 0
0 ... ... 15.30 -1.29 14.01 26500 0.23 0.05 0.18 ... ... 0
0 ... ... 14.81 -1.28 13.54 27000 0.27 0.06 0.21 ... ... 0
0 ... ... 14.34 -1.26 13.08 27500 0.31 0.07 0.25 ... ... 0
0 ... ... 13.87 -1.25 12.62 28000 0.36 0.08 0.28 ... ... 0
0 ... ... 13.40 -1.24 12.17 28500 0.41 0.09 0.33 ... ... 0
0 ... ... 12.94 -1.22 11.72 29000 0.47 0.10 0.37 ... ... 0
0 ... ... 12.49 -1.21 11.29 29500 0.53 0.11 0.42 ... ... 0
0 ... ... 12.05 -1.20 10.86 30000 0.60 0.12 0.48 ... ... 0
0 ... ... 11.61 -1.18 10.44 30500 0.68 0.14 0.54 ... ... 0
0 ... ... 11.18 -1.16 10.02 31000 0.76 0.15 0.61 ... ... 0
0 ... ... 10.76 -1.15 9.62 31500 0.85 0.16 0.69 ... ... 0
0 ... ... 10.35 -1.13 9.22 32000 0.94 0.18 0.77 ... ... 0
0 ... ... 9.94 -1.11 8.83 32500 1.05 0.20 0.85 ... ... 0
0 ... ... 9.54 -1.09 8.45 33000 1.16 0.21 0.95 ... ... 0
0 ... ... 9.15 -1.07 8.08 33500 1.28 0.23 1.05 ... ... 0
0 ... ... 8.77 -1.05 7.72 34000 1.41 0.25 1.16 ... ... 0
0 ... ... 8.40 -1.03 7.37 34500 1.54 0.27 1.28 ... ... 0
0 ... ... 8.03 -1.01 7.02 35000 1.69 0.29 1.41 ... ... 0
0 ... ... 7.68 -0.99 6.69 35500 1.85 0.31 1.54 ... ... 0
0 ... ... 7.33 -0.97 6.37 36000 2.02 0.33 1.69 ... ... 30
0 ... ... 7 -0.94 6.06 36500 2.19 0.35 1.84 ... ... 0
0 ... ... 6.67 -0.92 5.76 37000 2.38 0.38 2.01 ... ... 0
0 ... ... 6.36 -0.89 5.47 37500 2.58 0.40 2.18 ... ... 0
0 ... ... 6.06 -0.87 5.19 38000 2.79 0.42 2.37 ... ... 0
0 ... ... 5.76 -0.85 4.92 38500 3.01 0.45 2.56 ... ... 0
0 ... ... 5.48 -0.82 4.66 39000 3.24 0.47 2.77 ... ... 0
0 ... ... 5.21 -0.80 4.42 39500 3.48 0.50 2.99 ... ... 0
15 ... ... 4.95 -0.77 4.18 40000 3.73 0.52 3.22 ... ... 0
0 ... ... 4.70 -0.75 3.96 40500 4 0.54 3.46 ... ... 0
0 ... ... 4.47 -0.72 3.75 41000 4.27 0.57 3.71 ... ... 0
0 ... ... 4.24 -0.70 3.55 41500 4.56 0.59 3.97 ... ... 34
0 ... ... 4.03 -0.68 3.35 42000 4.86 0.62 4.24 ... ... 0
0 ... ... 3.82 -0.65 3.17 42500 5.16 0.64 4.52 ... ... 0
0 ... ... 3.62 -0.63 3 43000 5.48 0.67 4.81 ... ... 0
0 ... ... 3.44 -0.61 2.83 43500 5.80 0.69 5.11 ... ... 0
0 ... ... 3.26 -0.58 2.68 44000 6.13 0.71 5.42 ... ... 0
0 ... ... 3.09 -0.56 2.53 44500 6.48 0.74 5.74 ... ... 0
0 ... ... 2.93 -0.54 2.39 45000 6.82 0.75 6.07 ... ... 0
0 ... ... 2.78 -0.52 2.26 45500 7.18 0.78 6.41 ... ... 0
0 ... ... 2.63 -0.50 2.14 46000 7.55 0.80 6.75 ... ... 0
0 ... ... 2.49 -0.48 2.02 46500 7.92 0.82 7.10 ... ... 0
0 ... ... 2.36 -0.46 1.91 47000 8.30 0.84 7.46 ... ... 0
0 ... ... 2.24 -0.44 1.80 47500 8.68 0.86 7.82 ... ... 0
0 ... ... 2.12 -0.42 1.70 48000 9.07 0.88 8.19 ... ... 0
0 ... ... 2.01 -0.40 1.61 48500 9.47 0.90 8.57 ... ... 0
0 ... ... 1.90 -0.39 1.52 49000 9.87 0.92 8.95 ... ... 0
0 ... ... 1.80 -0.37 1.43 49500 10.27 0.93 9.34 ... ... 0
0 ... ... 1.70 -0.35 1.35 50000 10.68 0.95 9.74 ... ... 0
0 ... ... 1.61 -0.34 1.28 50500 11.10 0.97 10.13 ... ... 0
0 ... ... 1.52 -0.32 1.20 51000 11.52 0.98 10.54 ... ... 0
0 ... ... 1.44 -0.31 1.14 51500 11.94 1 10.95 ... ... 0
0 ... ... 1.36 -0.29 1.07 52000 12.37 1.01 11.36 ... ... 0
0 ... ... 1.29 -0.28 1.01 52500 12.80 1.03 11.78 ... ... 0
0 ... ... 1.22 -0.27 0.95 53000 13.24 1.04 12.20 ... ... 0
0 ... ... 1.15 -0.26 0.90 53500 13.68 1.06 12.63 ... ... 0
0 ... ... 1.09 -0.25 0.85 54000 14.13 1.07 13.06 ... ... 0
0 ... ... 1.04 -0.24 0.80 54500 14.57 1.08 13.50 ... ... 0
0 ... ... 0.98 -0.23 0.76 55000 15.02 1.09 13.93 ... ... 0
0 ... ... 0.93 -0.22 0.72 55500 15.48 1.10 14.38 ... ... 0
0 ... ... 0.88 -0.21 0.68 56000 15.94 1.12 14.82 ... ... 0
0 ... ... 0.84 -0.20 0.64 56500 16.40 1.13 15.27 ... ... 0
0 ... ... 0.80 -0.19 0.61 57000 16.86 1.14 15.73 ... ... 0
0 ... ... 0.76 -0.18 0.58 57500 17.33 1.15 16.18 ... ... 0
0 ... ... 0.72 -0.17 0.55 58000 17.80 1.16 16.64 ... ... 0
0 ... ... 0.68 -0.16 0.52 58500 18.27 1.17 17.10 ... ... 0
0 ... ... 0.65 -0.16 0.49 59000 18.74 1.18 17.57 ... ... 0
0 ... ... 0.62 -0.15 0.47 59500 19.22 1.19 18.03 ... ... 0
0 ... ... 0.59 -0.14 0.45 60000 19.69 1.19 18.50 ... ... 0
0 ... ... 0.56 -0.14 0.42 60500 20.17 1.20 18.97 ... ... 0
0 ... ... 0.53 -0.13 0.40 61000 20.65 1.21 19.44 ... ... 0
0 ... ... 0.51 -0.13 0.38 61500 21.14 1.22 19.92 ... ... 0
0 ... ... 0.48 -0.12 0.36 62000 21.62 1.23 20.39 ... ... 0
0 ... ... 0.46 -0.12 0.35 62500 22.11 1.24 20.87 ... ... 0
0 ... ... 0.44 -0.11 0.33 63000 22.59 1.24 21.35 ... ... 0
0 ... ... 0.42 -0.10 0.32 63500 23.08 1.25 21.83 ... ... 0
0 ... ... 0.40 -0.10 0.30 64000 23.57 1.26 22.32 ... ... 0
0 ... ... 0.38 -0.10 0.29 64500 24.06 1.26 22.80 ... ... 0
0 ... ... 0.37 -0.09 0.28 65000 24.56 1.27 23.29 ... ... 0
0 ... ... 0.35 -0.09 0.26 65500 25.05 1.28 23.78 ... ... 0
0 ... ... 0.34 -0.09 0.25 66000 25.55 1.28 24.27 ... ... 0
0 ... ... 0.33 -0.09 0.24 66500 26.05 1.29 24.76 ... ... 0
0 ... ... 0.31 -0.08 0.23 67000 26.54 1.29 25.25 ... ... 0
0 ... ... 0.30 -0.08 0.23 67500 27.04 1.30 25.74 ... ... 0
0 ... ... 0.29 -0.08 0.22 68000 27.54 1.31 26.24 ... ... 0
0 ... ... 0.28 -0.07 0.21 68500 28.04 1.31 26.73 ... ... 0
0 ... ... 0.27 -0.07 0.20 69000 28.54 1.32 27.23 ... ... 0
0 ... ... 0.26 -0.07 0.20 69500 29.04 1.32 27.73 ... ... 0
0 ... ... 0.26 -0.07 0.19 70000 29.54 1.32 28.22 ... ... 0
0 ... ... 0.25 -0.06 0.19 70500 30.04 1.32 28.72 ... ... 0
0 ... ... 0.24 -0.06 0.18 71000 30.54 1.32 29.22 ... ... 0
0 ... ... 0.23 -0.06 0.17 71500 31.04 1.32 29.72 ... ... 0
0 ... ... 0.22 -0.06 0.17 72000 31.54 1.32 30.22 ... ... 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.