DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 48.93
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 ... ... 39.57 -0.64 38.93 10000 0.01 0 0.01 ... ... 0
0 ... ... 29.57 -0.64 28.93 20000 0.01 0 0.01 ... ... 0
0 ... ... 29.07 -0.64 28.43 20500 0.01 0 0.01 ... ... 0
0 ... ... 28.57 -0.64 27.93 21000 0.01 0 0.01 ... ... 0
0 ... ... 28.07 -0.64 27.43 21500 0.01 0 0.01 ... ... 0
0 ... ... 27.57 -0.64 26.93 22000 0.01 0 0.01 ... ... 0
0 ... ... 27.07 -0.64 26.43 22500 0.01 0 0.01 ... ... 0
0 ... ... 26.57 -0.64 25.93 23000 0.01 0 0.01 ... ... 0
0 ... ... 26.07 -0.64 25.43 23500 0.01 0 0.01 ... ... 0
0 ... ... 25.57 -0.64 24.93 24000 0.01 0 0.01 ... ... 0
0 ... ... 25.07 -0.64 24.43 24500 0.01 0 0.01 ... ... 0
0 ... ... 24.57 -0.64 23.93 25000 0.01 0 0.01 ... ... 53
0 ... ... 24.07 -0.64 23.43 25500 0.01 0 0.01 ... ... 3
0 ... ... 23.57 -0.64 22.93 26000 0.01 0 0.01 ... ... 0
0 ... ... 23.07 -0.64 22.43 26500 0.01 0 0.01 ... ... 22
0 ... ... 22.57 -0.64 21.93 27000 0.01 0 0.01 ... ... 10
0 ... ... 22.07 -0.64 21.43 27500 0.01 0 0.01 ... ... 30
0 ... ... 21.57 -0.64 20.93 28000 0.01 0 0.01 ... ... 0
0 ... ... 21.07 -0.64 20.43 28500 0.01 0 0.01 ... ... 0
0 ... ... 20.57 -0.64 19.93 29000 0.01 0 0.01 ... ... 0
0 ... ... 20.07 -0.64 19.43 29500 0.01 0 0.01 ... ... 23
0 ... ... 19.57 -0.64 18.93 30000 0.01 0 0.01 ... ... 18
0 ... ... 19.07 -0.64 18.43 30500 0.01 0 0.01 ... ... 0
0 ... ... 18.57 -0.64 17.93 31000 0.01 0 0.01 ... ... 0
0 ... ... 18.07 -0.64 17.43 31500 0.01 0 0.01 ... ... 8
0 ... ... 17.57 -0.64 16.93 32000 0.01 0 0.01 ... ... 30
0 ... ... 17.07 -0.64 16.43 32500 0.01 0 0.01 ... ... 1
0 ... ... 16.57 -0.64 15.93 33000 0.01 0 0.01 ... ... 80
0 ... ... 16.07 -0.64 15.43 33500 0.01 -0.01 0.01 ... ... 2
0 ... ... 15.57 -0.64 14.93 34000 0.01 0 0.01 ... ... 114
0 ... ... 15.07 -0.64 14.43 34500 0.01 0 0.01 ... ... 141
0 ... ... 14.57 -0.64 13.93 35000 0.01 0 0.01 ... ... 412
15 ... ... 14.07 -0.64 13.43 35500 0.01 -0.01 0.02 ... ... 45
16 ... ... 13.58 -0.65 12.93 36000 0.02 0 0.02 ... ... 241
0 ... ... 13.08 -0.64 12.44 36500 0.02 -0.01 0.02 ... ... 258
0 ... ... 12.58 -0.64 11.94 37000 0.02 -0.01 0.03 ... ... 278
0 ... ... 12.08 -0.64 11.44 37500 0.03 0 0.03 ... ... 146
1 ... ... 11.59 -0.64 10.95 38000 0.03 0 0.03 ... ... 582
2 ... ... 11.09 -0.64 10.45 38500 0.04 -0.01 0.04 ... ... 956
0 ... ... 10.60 -0.64 9.96 39000 0.05 0 0.05 ... ... 1720
1 ... ... 10.11 -0.65 9.47 39500 0.05 -0.01 0.06 0.06 0.06 758
10 ... ... 9.62 -0.64 8.98 40000 0.07 0 0.07 0.08 0.08 2104
60 ... ... 9.14 -0.65 8.49 40500 0.08 -0.01 0.08 0.07 0.07 139
512 ... ... 8.65 -0.64 8.01 41000 0.10 0 0.10 0.11 0.08 691
14 ... ... 8.17 -0.64 7.53 41500 0.12 0 0.12 ... ... 328
121 6.86 6.86 7.70 -0.64 7.06 42000 0.14 0 0.14 0.16 0.16 6582
590 6.52 6.52 7.23 -0.64 6.59 42500 0.18 0.01 0.17 0.22 0.18 893
239 ... ... 6.76 -0.63 6.13 43000 0.22 0.01 0.21 0.26 0.26 5175
281 5.65 5.65 6.31 -0.63 5.68 43500 0.27 0.02 0.25 ... ... 752
1712 ... ... 5.86 -0.62 5.25 44000 0.33 0.02 0.31 0.39 0.37 4270
698 ... ... 5.43 -0.61 4.82 44500 0.40 0.03 0.37 0.47 0.46 1093
2001 ... ... 5.01 -0.59 4.42 45000 0.49 0.04 0.45 0.58 0.50 6737
320 ... ... 4.60 -0.58 4.03 45500 0.60 0.06 0.54 0.70 0.62 1869
1163 3.67 3.63 4.22 -0.57 3.65 46000 0.73 0.08 0.65 0.75 0.65 6322
754 ... ... 3.85 -0.55 3.30 46500 0.88 0.10 0.78 1 0.92 915
1144 3 3 3.49 -0.52 2.97 47000 1.05 0.12 0.93 1.20 0.92 5763
370 ... ... 3.16 -0.50 2.67 47500 1.24 0.15 1.10 1.37 1.10 1374
4512 2.37 2.37 2.85 -0.47 2.38 48000 1.45 0.17 1.28 1.58 1.33 3650
804 ... ... 2.56 -0.44 2.12 48500 1.69 0.20 1.49 1.82 1.81 546
2832 1.94 1.89 2.29 -0.42 1.87 49000 1.94 0.23 1.72 2.12 1.71 2912
1753 1.66 1.66 2.04 -0.39 1.65 49500 2.22 0.26 1.97 ... ... 853
7302 1.81 1.48 1.81 -0.36 1.45 50000 2.52 0.28 2.24 2.23 2.21 1854
2477 1.60 1.60 1.60 -0.33 1.27 50500 2.83 0.31 2.52 ... ... 354
9815 1.18 1.06 1.40 -0.30 1.10 51000 3.17 0.34 2.83 ... ... 564
785 1.11 1.11 1.23 -0.28 0.96 51500 3.52 0.37 3.16 ... ... 50
6869 1.10 0.89 1.08 -0.25 0.83 52000 3.89 0.39 3.50 ... ... 47
894 0.72 0.72 0.94 -0.23 0.71 52500 4.27 0.41 3.86 ... ... 0
7115 0.66 0.58 0.82 -0.21 0.61 53000 4.67 0.44 4.24 ... ... 0
764 ... ... 0.71 -0.18 0.53 53500 5.09 0.46 4.63 ... ... 4
2915 0.62 0.62 0.61 -0.16 0.45 54000 5.51 0.48 5.03 ... ... 0
386 ... ... 0.52 -0.14 0.39 54500 5.94 0.50 5.44 ... ... 9
12896 0.47 0.41 0.45 -0.12 0.33 55000 6.39 0.52 5.87 ... ... 17
2009 ... ... 0.39 -0.11 0.28 55500 6.84 0.54 6.31 ... ... 5
1703 0.25 0.24 0.33 -0.09 0.25 56000 7.30 0.55 6.75 ... ... 2
382 0.26 0.22 0.29 -0.08 0.21 56500 7.77 0.57 7.20 ... ... 0
2424 ... ... 0.25 -0.07 0.18 57000 8.24 0.58 7.66 ... ... 0
835 0.15 0.15 0.22 -0.06 0.16 57500 8.71 0.59 8.13 ... ... 0
1237 0.19 0.15 0.19 -0.05 0.14 58000 9.19 0.59 8.60 ... ... 0
124 ... ... 0.16 -0.04 0.12 58500 9.68 0.60 9.08 ... ... 0
213 ... ... 0.14 -0.04 0.11 59000 10.16 0.61 9.56 ... ... 0
130 ... ... 0.13 -0.03 0.10 59500 10.65 0.61 10.04 ... ... 0
9658 0.10 0.10 0.11 -0.03 0.09 60000 11.14 0.62 10.52 ... ... 34
208 ... ... 0.10 -0.03 0.08 60500 11.63 0.62 11.01 ... ... 0
447 0.08 0.08 0.09 -0.03 0.07 61000 12.12 0.63 11.50 ... ... 0
115 0.08 0.08 0.08 -0.02 0.06 61500 12.61 0.62 11.99 ... ... 0
145 0.07 0.07 0.07 -0.02 0.06 62000 13.11 0.63 12.48 ... ... 0
148 ... ... 0.07 -0.02 0.05 62500 13.60 0.63 12.98 ... ... 0
51 ... ... 0.06 -0.02 0.05 63000 14.10 0.63 13.47 ... ... 0
158 ... ... 0.06 -0.01 0.05 63500 14.60 0.63 13.97 ... ... 0
125 ... ... 0.05 -0.01 0.04 64000 15.09 0.63 14.46 ... ... 0
18 ... ... 0.05 -0.01 0.04 64500 15.59 0.63 14.96 ... ... 0
199 ... ... 0.05 -0.01 0.04 65000 16.09 0.64 15.45 ... ... 0
17 ... ... 0.04 -0.01 0.03 65500 16.58 0.63 15.95 ... ... 0
103 ... ... 0.04 -0.01 0.03 66000 17.08 0.64 16.45 ... ... 0
20 ... ... 0.04 -0.01 0.03 66500 17.58 0.64 16.95 ... ... 0
10 ... ... 0.04 -0.01 0.03 67000 18.08 0.64 17.44 ... ... 0
0 ... ... 0.03 -0.01 0.03 67500 18.58 0.64 17.94 ... ... 0
3 ... ... 0.03 -0.01 0.03 68000 19.08 0.64 18.44 ... ... 0
10 ... ... 0.03 -0.01 0.03 68500 19.58 0.64 18.94 ... ... 0
12 ... ... 0.03 -0.01 0.02 69000 20.08 0.64 19.44 ... ... 0
100 ... ... 0.03 -0.01 0.02 69500 20.58 0.64 19.94 ... ... 0
315 ... ... 0.03 -0.01 0.02 70000 21.07 0.64 20.44 ... ... 0
0 ... ... 0.02 0 0.02 70500 21.57 0.64 20.94 ... ... 0
10 ... ... 0.02 0 0.02 71000 22.07 0.64 21.43 ... ... 0
43 ... ... 0.02 0 0.02 71500 22.57 0.64 21.93 ... ... 0
52 ... ... 0.02 -0.01 0.02 72000 23.07 0.64 22.43 ... ... 0
5 ... ... 0.02 -0.01 0.02 72500 23.57 0.64 22.93 ... ... 0
43 ... ... 0.02 0 0.02 73000 24.07 0.64 23.43 ... ... 0
25 ... ... 0.02 0 0.02 73500 24.57 0.64 23.93 ... ... 0
71 ... ... 0.02 0 0.02 74000 25.07 0.64 24.43 ... ... 0
39 ... ... 0.02 -0.01 0.01 74500 25.57 0.64 24.93 ... ... 0
0 ... ... 0.02 -0.01 0.01 75000 26.07 0.64 25.43 ... ... 0
0 ... ... 0.02 -0.01 0.01 75500 26.57 0.64 25.93 ... ... 0
0 ... ... 0.01 0 0.01 76000 27.07 0.64 26.43 ... ... 0
60 ... ... 0.01 0 0.01 76500 27.57 0.64 26.93 ... ... 1
0 ... ... 0.01 0 0.01 77000 28.07 0.64 27.43 ... ... 1
0 ... ... 0.01 0 0.01 77500 28.57 0.64 27.93 ... ... 0
0 ... ... 0.01 -0.01 0.01 78000 29.07 0.64 28.43 ... ... 0
0 ... ... 0.01 -0.01 0.01 78500 29.57 0.64 28.93 ... ... 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.