DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 47.42
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 36.65 0 36.65 10000 0.01 0 0.01 ... ... 0
0 ... ... 26.65 0 26.65 20000 0.01 0 0.01 ... ... 0
0 ... ... 26.15 0 26.15 20500 0.01 0 0.01 ... ... 0
0 ... ... 25.65 0 25.65 21000 0.01 0 0.01 ... ... 0
0 ... ... 25.15 0 25.15 21500 0.01 0 0.01 ... ... 0
0 ... ... 24.65 0 24.65 22000 0.01 0 0.01 ... ... 0
0 ... ... 24.15 0 24.15 22500 0.01 0 0.01 ... ... 0
0 ... ... 23.65 0 23.65 23000 0.01 0 0.01 ... ... 0
0 ... ... 23.15 0 23.15 23500 0.01 0 0.01 ... ... 0
0 ... ... 22.65 0 22.65 24000 0.01 0 0.01 ... ... 0
0 ... ... 22.15 0 22.15 24500 0.01 0 0.01 ... ... 0
0 ... ... 21.65 0 21.65 25000 0.01 0 0.01 ... ... 53
0 ... ... 21.15 0 21.15 25500 0.01 0 0.01 ... ... 3
0 ... ... 20.65 0 20.65 26000 0.01 0 0.01 ... ... 0
0 ... ... 20.15 0 20.15 26500 0.01 0 0.01 ... ... 22
0 ... ... 19.65 0 19.65 27000 0.01 0 0.01 ... ... 10
0 ... ... 19.15 0 19.15 27500 0.01 0 0.01 ... ... 30
0 ... ... 18.65 0 18.65 28000 0.01 0 0.01 ... ... 0
0 ... ... 18.15 0 18.15 28500 0.01 0 0.01 ... ... 0
0 ... ... 17.65 0 17.65 29000 0.01 0 0.01 ... ... 0
0 ... ... 17.15 0 17.15 29500 0.01 0 0.01 ... ... 23
0 ... ... 16.65 0 16.65 30000 0.01 0 0.01 ... ... 18
0 ... ... 16.15 0 16.15 30500 0.01 0 0.01 ... ... 0
0 ... ... 15.65 0 15.65 31000 0.01 0 0.01 ... ... 0
0 ... ... 15.15 0 15.15 31500 0.01 0 0.01 ... ... 8
0 ... ... 14.65 0 14.65 32000 0.01 0 0.01 ... ... 30
0 ... ... 14.15 0 14.15 32500 0.01 0 0.01 ... ... 1
0 ... ... 13.65 0 13.65 33000 0.01 0 0.01 ... ... 80
0 ... ... 13.15 0 13.15 33500 0.01 0 0.01 ... ... 2
0 ... ... 12.65 0 12.65 34000 0.01 0 0.01 ... ... 114
0 ... ... 12.15 0 12.15 34500 0.01 0 0.01 ... ... 141
0 ... ... 11.65 0 11.65 35000 0.01 0 0.01 ... ... 412
15 ... ... 11.15 0 11.15 35500 0.01 0 0.01 ... ... 45
16 ... ... 10.65 0 10.65 36000 0.01 0 0.01 ... ... 215
0 ... ... 10.16 0 10.16 36500 0.01 0 0.01 ... ... 258
0 ... ... 9.66 0 9.66 37000 0.02 0 0.02 ... ... 277
0 ... ... 9.16 0 9.16 37500 0.02 0 0.02 ... ... 189
1 ... ... 8.66 0 8.66 38000 0.02 0 0.02 ... ... 565
2 ... ... 8.17 0 8.17 38500 0.02 0 0.02 ... ... 454
0 ... ... 7.67 0 7.67 39000 0.03 0 0.03 ... ... 1062
1 ... ... 7.18 0 7.18 39500 0.04 0 0.04 ... ... 737
10 ... ... 6.69 0 6.69 40000 0.04 0 0.04 ... ... 2100
60 ... ... 6.20 0 6.20 40500 0.05 0 0.05 ... ... 141
512 6.40 6.40 5.71 0.70 6.40 41000 0.06 -0.01 0.07 0.06 0.06 661
14 ... ... 5.23 0 5.23 41500 0.07 -0.01 0.08 0.07 0.07 335
113 5.78 5.78 4.75 1.04 5.78 42000 0.09 -0.02 0.11 0.09 0.08 5834
591 ... ... 4.28 0 4.28 42500 0.11 -0.03 0.14 0.11 0.11 1188
237 ... ... 3.82 0 3.82 43000 0.14 -0.04 0.18 0.14 0.14 5393
286 ... ... 3.37 0 3.37 43500 0.23 0 0.23 ... ... 918
1940 ... ... 2.95 0 2.95 44000 0.21 -0.10 0.30 0.21 0.21 4136
0 ... ... 2.74 0 2.74 44250 0.34 0 0.34 ... ... 0
698 ... ... 2.54 0 2.54 44500 0.40 0 0.40 ... ... 1508
0 ... ... 2.35 0 2.35 44750 0.45 0 0.45 ... ... 0
2086 ... ... 2.17 0 2.17 45000 0.39 -0.13 0.52 0.39 0.39 5407
0 ... ... 1.99 0 1.99 45250 0.59 0 0.59 ... ... 24
324 ... ... 1.83 0 1.83 45500 0.68 0 0.68 ... ... 1134
0 ... ... 1.67 0 1.67 45750 0.77 0 0.77 ... ... 0
1039 ... ... 1.52 0 1.52 46000 0.56 -0.32 0.88 0.73 0.56 7598
26 ... ... 1.39 0 1.39 46250 0.81 -0.18 0.99 0.81 0.81 47
1569 ... ... 1.26 0 1.26 46500 0.92 -0.19 1.11 0.92 0.82 1972
19 ... ... 1.14 0 1.14 46750 1.23 0 1.23 ... ... 42
2071 1.18 1.18 1.02 0.16 1.18 47000 0.96 -0.41 1.37 1.02 0.96 6409
5 ... ... 0.92 0 0.92 47250 1.52 0 1.52 ... ... 5
612 1.28 1.28 0.83 0.46 1.28 47500 1.23 -0.45 1.68 1.44 1.20 1255
130 ... ... 0.75 0 0.75 47750 1.84 0 1.84 ... ... 17
4299 1.04 0.78 0.67 0.30 0.96 48000 2.02 0 2.02 ... ... 2805
50 ... ... 0.60 0 0.60 48250 2.20 0 2.20 ... ... 0
726 0.80 0.76 0.54 0.27 0.80 48500 1.90 -0.48 2.38 1.90 1.90 575
56 ... ... 0.48 0 0.48 48750 2.58 0 2.58 ... ... 0
3436 0.67 0.61 0.43 0.22 0.65 49000 2.23 -0.55 2.78 2.23 2.21 2918
50 ... ... 0.39 0 0.39 49250 2.98 0 2.98 ... ... 0
2140 0.52 0.50 0.35 0.16 0.50 49500 3.20 0 3.20 ... ... 875
8498 0.47 0.31 0.29 0.11 0.40 50000 3.63 0 3.63 ... ... 1132
2220 ... ... 0.24 0 0.24 50500 4.08 0 4.08 ... ... 298
8411 0.31 0.24 0.20 0.06 0.25 51000 3.84 -0.70 4.54 3.84 3.84 562
758 0.21 0.21 0.16 0.05 0.21 51500 5.01 0 5.01 ... ... 50
7582 0.18 0.18 0.14 0.04 0.18 52000 4.84 -0.65 5.48 4.84 4.56 49
834 ... ... 0.12 0 0.12 52500 5.96 0 5.96 ... ... 0
5135 ... ... 0.10 0 0.10 53000 6.44 0 6.44 ... ... 0
519 ... ... 0.09 0 0.09 53500 6.93 0 6.93 ... ... 4
2558 ... ... 0.08 0 0.08 54000 7.42 0 7.42 ... ... 0
323 0.10 0.10 0.07 0.03 0.10 54500 7.91 0 7.91 ... ... 9
12245 0.10 0.08 0.06 0.02 0.08 55000 8.40 0 8.40 ... ... 17
1938 0.08 0.07 0.06 0.02 0.07 55500 8.90 0 8.90 ... ... 5
1081 ... ... 0.05 0 0.05 56000 9.39 0 9.39 ... ... 2
397 ... ... 0.05 0 0.05 56500 9.89 0 9.89 ... ... 0
1442 ... ... 0.04 0 0.04 57000 10.38 0 10.38 ... ... 0
846 ... ... 0.04 0 0.04 57500 10.88 0 10.88 ... ... 0
1215 ... ... 0.03 0 0.03 58000 11.37 0 11.37 ... ... 0
178 ... ... 0.03 0 0.03 58500 11.87 0 11.87 ... ... 0
240 ... ... 0.03 0 0.03 59000 12.37 0 12.37 ... ... 0
130 ... ... 0.03 0 0.03 59500 12.87 0 12.87 ... ... 0
9609 ... ... 0.02 0 0.02 60000 13.36 0 13.36 ... ... 34
235 ... ... 0.02 0 0.02 60500 13.86 0 13.86 ... ... 0
446 ... ... 0.02 0 0.02 61000 14.36 0 14.36 ... ... 0
132 ... ... 0.02 0 0.02 61500 14.86 0 14.86 ... ... 0
145 ... ... 0.02 0 0.02 62000 15.36 0 15.36 ... ... 0
148 ... ... 0.02 0 0.02 62500 15.86 0 15.86 ... ... 0
51 ... ... 0.02 0 0.02 63000 16.36 0 16.36 ... ... 0
158 ... ... 0.02 0 0.02 63500 16.85 0 16.85 ... ... 0
125 ... ... 0.01 0 0.01 64000 17.35 0 17.35 ... ... 0
18 ... ... 0.01 0 0.01 64500 17.85 0 17.85 ... ... 0
199 ... ... 0.01 0 0.01 65000 18.35 0 18.35 ... ... 0
17 ... ... 0.01 0 0.01 65500 18.85 0 18.85 ... ... 0
103 ... ... 0.01 0 0.01 66000 19.35 0 19.35 ... ... 0
45 ... ... 0.01 0 0.01 66500 19.85 0 19.85 ... ... 0
60 ... ... 0.01 0 0.01 67000 20.35 0 20.35 ... ... 0
25 ... ... 0.01 0 0.01 67500 20.85 0 20.85 ... ... 0
3 ... ... 0.01 0 0.01 68000 21.35 0 21.35 ... ... 0
10 ... ... 0.01 0 0.01 68500 21.85 0 21.85 ... ... 0
12 ... ... 0.01 0 0.01 69000 22.35 0 22.35 ... ... 0
100 ... ... 0.01 0 0.01 69500 22.85 0 22.85 ... ... 0
315 ... ... 0.01 0 0.01 70000 23.35 0 23.35 ... ... 0
0 ... ... 0.01 0 0.01 70500 23.85 0 23.85 ... ... 0
10 ... ... 0.01 0 0.01 71000 24.35 0 24.35 ... ... 0
43 ... ... 0.01 0 0.01 71500 24.85 0 24.85 ... ... 0
52 ... ... 0.01 0 0.01 72000 25.35 0 25.35 ... ... 0
5 ... ... 0.01 0 0.01 72500 25.85 0 25.85 ... ... 0
43 ... ... 0.01 0 0.01 73000 26.35 0 26.35 ... ... 0
25 ... ... 0.01 0 0.01 73500 26.85 0 26.85 ... ... 0
71 ... ... 0.01 0 0.01 74000 27.35 0 27.35 ... ... 0
39 ... ... 0.01 0 0.01 74500 27.85 0 27.85 ... ... 0
0 ... ... 0.01 0 0.01 75000 28.35 0 28.35 ... ... 0
0 ... ... 0.01 0 0.01 75500 28.85 0 28.85 ... ... 0
0 ... ... 0.01 0 0.01 76000 29.35 0 29.35 ... ... 0
60 ... ... 0.01 0 0.01 76500 29.85 0 29.85 ... ... 1
0 ... ... 0.01 0 0.01 77000 30.35 0 30.35 ... ... 1
50 ... ... 0.01 0 0.01 77500 30.85 0 30.85 ... ... 0
0 ... ... 0.01 0 0.01 78000 31.35 0 31.35 ... ... 0
0 ... ... 0.01 0 0.01 78500 31.50 -0.36 31.85 31.50 31.50 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.