DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 41.12
Expiration Date: 09/20/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 21.50 0 21.50 19500 0.01 0 0.01 ... ... 0
0 ... ... 21 0 21 20000 0.01 0 0.01 ... ... 0
0 ... ... 20.50 0 20.50 20500 0.01 0 0.01 ... ... 0
0 ... ... 20 0 20 21000 0.01 0 0.01 ... ... 0
0 ... ... 19.50 0 19.50 21500 0.01 0 0.01 ... ... 0
0 ... ... 19 0 19 22000 0.01 0 0.01 ... ... 0
0 ... ... 18.50 0 18.50 22500 0.01 0 0.01 ... ... 0
0 ... ... 18 0 18 23000 0.01 0 0.01 ... ... 0
0 ... ... 17.50 0 17.50 23500 0.01 0 0.01 ... ... 0
0 ... ... 17 0 17 24000 0.01 0 0.01 ... ... 0
0 ... ... 16.50 0 16.50 24500 0.01 0 0.01 ... ... 0
0 ... ... 16 0 16 25000 0.01 0 0.01 ... ... 0
0 ... ... 15.50 0 15.50 25500 0.01 0 0.01 ... ... 0
0 ... ... 15 0 15 26000 0.01 0 0.01 ... ... 2
0 ... ... 14.50 0 14.50 26500 0.01 0 0.01 ... ... 0
0 ... ... 14 0 14 27000 0.01 0 0.01 ... ... 6
0 ... ... 13.50 0 13.50 27500 0.01 0 0.01 ... ... 0
0 ... ... 13 0 13 28000 0.01 0 0.01 ... ... 5
0 ... ... 12.50 0 12.50 28500 0.01 0 0.01 ... ... 0
0 ... ... 12 0 12 29000 0.01 0 0.01 ... ... 1
0 ... ... 11.50 0 11.50 29500 0.01 0 0.01 ... ... 0
0 ... ... 11 0 11 30000 0.01 0 0.01 ... ... 52
0 ... ... 10.50 0 10.50 30500 0.01 0 0.01 ... ... 15
0 ... ... 10 0 10 31000 0.01 0 0.01 ... ... 30
0 ... ... 9.50 0 9.50 31500 0.01 0 0.01 ... ... 1
0 ... ... 9 0 9 32000 0.01 0 0.01 ... ... 20
0 ... ... 8.50 0 8.50 32500 0.01 0 0.01 ... ... 73
0 ... ... 8 0 8 33000 0.01 0 0.01 ... ... 23
0 ... ... 7.50 0 7.50 33500 0.01 0 0.01 ... ... 61
36 ... ... 7 0 7 34000 0.01 0 0.01 ... ... 49
0 ... ... 6.50 0 6.50 34500 0.01 0 0.01 ... ... 49
0 ... ... 6 0 6 35000 0.01 0 0.01 ... ... 192
0 ... ... 5.50 0 5.50 35500 0.01 0 0.01 ... ... 279
0 ... ... 5 0 5 36000 0.01 0 0.01 ... ... 190
1 ... ... 4.50 0 4.50 36500 0.01 0 0.01 ... ... 441
119 ... ... 4 0 4 37000 0.01 0 0.01 ... ... 1275
0 ... ... 3.50 0 3.50 37500 0.01 0 0.01 ... ... 541
28 ... ... 3 0 3 38000 0.01 0 0.01 ... ... 901
30 ... ... 2.49 0 2.49 38500 0.01 0 0.01 ... ... 790
330 ... ... 2 0 2 39000 0.01 0 0.01 0.01 0.01 1431
682 ... ... 1.53 0 1.53 39500 0.04 0 0.04 ... ... 829
1848 ... ... 1.09 0 1.09 40000 0.10 0 0.10 ... ... 1677
917 ... ... 0.72 0 0.72 40500 0.23 0 0.23 ... ... 807
1375 ... ... 0.42 0 0.42 41000 0.36 -0.08 0.43 0.36 0.36 516
907 ... ... 0.22 0 0.22 41500 0.73 0 0.73 ... ... 558
2160 ... ... 0.10 0 0.10 42000 1.11 0 1.11 ... ... 617
1187 ... ... 0.04 0 0.04 42500 1.55 0 1.55 ... ... 861
3766 0.02 0.02 0.02 -0.01 0.02 43000 2.03 0 2.03 ... ... 622
1044 ... ... 0.02 0 0.02 43500 2.53 0 2.53 ... ... 470
2317 ... ... 0.01 0 0.01 44000 3.02 0 3.02 ... ... 777
470 ... ... 0.01 0 0.01 44500 3.52 0 3.52 ... ... 626
4221 ... ... 0.01 0 0.01 45000 4.02 0 4.02 ... ... 222
542 ... ... 0.01 0 0.01 45500 4.52 0 4.52 ... ... 226
1362 ... ... 0.01 0 0.01 46000 5.02 0 5.02 ... ... 99
570 ... ... 0.01 0 0.01 46500 5.52 0 5.52 ... ... 108
621 ... ... 0.01 0 0.01 47000 6.02 0 6.02 ... ... 288
319 ... ... 0.01 0 0.01 47500 6.52 0 6.52 ... ... 46
860 ... ... 0.01 0 0.01 48000 7.02 0 7.02 ... ... 52
181 ... ... 0.01 0 0.01 48500 7.52 0 7.52 ... ... 43
576 ... ... 0.01 0 0.01 49000 8.02 0 8.02 ... ... 120
133 ... ... 0.01 0 0.01 49500 8.52 0 8.52 ... ... 39
866 ... ... 0.01 0 0.01 50000 9.02 0 9.02 ... ... 1
125 ... ... 0.01 0 0.01 50500 9.52 0 9.52 ... ... 0
108 ... ... 0.01 0 0.01 51000 10.02 0 10.02 ... ... 0
78 ... ... 0.01 0 0.01 51500 10.52 0 10.52 ... ... 0
1007 ... ... 0.01 0 0.01 52000 11.02 0 11.02 ... ... 0
59 ... ... 0.01 0 0.01 52500 11.52 0 11.52 ... ... 0
57 ... ... 0.01 0 0.01 53000 12.02 0 12.02 ... ... 0
113 ... ... 0.01 0 0.01 53500 12.52 0 12.52 ... ... 0
266 ... ... 0.01 0 0.01 54000 13.02 0 13.02 ... ... 0
188 ... ... 0.01 0 0.01 54500 13.52 0 13.52 ... ... 0
1946 ... ... 0.01 0 0.01 55000 14.02 0 14.02 ... ... 0
177 ... ... 0.01 0 0.01 55500 14.52 0 14.52 ... ... 0
319 ... ... 0.01 0 0.01 56000 15.02 0 15.02 ... ... 0
48 ... ... 0.01 0 0.01 56500 15.52 0 15.52 ... ... 0
64 ... ... 0.01 0 0.01 57000 16.02 0 16.02 ... ... 0
30 ... ... 0.01 0 0.01 57500 16.52 0 16.52 ... ... 0
46 ... ... 0.01 0 0.01 58000 17.02 0 17.02 ... ... 0
14 ... ... 0.01 0 0.01 58500 17.52 0 17.52 ... ... 0
43 ... ... 0.01 0 0.01 59000 18.02 0 18.02 ... ... 0
25 ... ... 0.01 0 0.01 59500 18.52 0 18.52 ... ... 0
2853 ... ... 0.01 0 0.01 60000 19.02 0 19.02 ... ... 0
25 ... ... 0.01 0 0.01 60500 19.52 0 19.52 ... ... 0
6 ... ... 0.01 0 0.01 61000 20.02 0 20.02 ... ... 0
25 ... ... 0.01 0 0.01 61500 20.52 0 20.52 ... ... 0
25 ... ... 0.01 0 0.01 62000 21.02 0 21.02 ... ... 0
23 ... ... 0.01 0 0.01 62500 21.52 0 21.52 ... ... 0
25 ... ... 0.01 0 0.01 63000 22.02 0 22.02 ... ... 0
0 ... ... 0.01 0 0.01 63500 22.52 0 22.52 ... ... 0
72 ... ... 0.01 0 0.01 64000 23.02 0 23.02 ... ... 0
0 ... ... 0.01 0 0.01 64500 23.52 0 23.52 ... ... 0
60 ... ... 0.01 0 0.01 65000 24.02 0 24.02 ... ... 0
41 ... ... 0.01 0 0.01 65500 24.52 0 24.52 ... ... 0
25 ... ... 0.01 0 0.01 66000 25.02 0 25.02 ... ... 0
45 ... ... 0.01 0 0.01 66500 25.52 0 25.52 ... ... 0
0 ... ... 0.01 0 0.01 67000 26.02 0 26.02 ... ... 0
11 ... ... 0.01 0 0.01 67500 26.52 0 26.52 ... ... 0
32 ... ... 0.01 0 0.01 68000 27.02 0 27.02 ... ... 0
0 ... ... 0.01 0 0.01 68500 27.52 0 27.52 ... ... 0
0 ... ... 0.01 0 0.01 69000 28.02 0 28.02 ... ... 0
0 ... ... 0.01 0 0.01 69500 28.52 0 28.52 ... ... 0
2018 ... ... 0.01 0 0.01 70000 29.02 0 29.02 ... ... 0
20 ... ... 0.01 0 0.01 70500 29.52 0 29.52 ... ... 0
9 ... ... 0.01 0 0.01 71000 30.02 0 30.02 ... ... 0
0 ... ... 0.01 0 0.01 71500 30.52 0 30.52 ... ... 0
635 ... ... 0.01 0 0.01 72000 31.02 0 31.02 ... ... 0
0 ... ... 0.01 0 0.01 72500 31.52 0 31.52 ... ... 0
29 ... ... 0.01 0 0.01 73000 32.02 0 32.02 ... ... 0
0 ... ... 0.01 0 0.01 73500 32.52 0 32.52 ... ... 0
0 ... ... 0.01 0 0.01 74000 33.02 0 33.02 ... ... 1
31 ... ... 0.01 0 0.01 74500 33.52 0 33.52 ... ... 0
20 ... ... 0.01 0 0.01 75000 34.02 0 34.02 ... ... 0
41 ... ... 0.01 0 0.01 75500 34.52 0 34.52 ... ... 0
0 ... ... 0.01 0 0.01 76000 35.02 0 35.02 ... ... 0
0 ... ... 0.01 0 0.01 76500 35.52 0 35.52 ... ... 0
0 ... ... 0.01 0 0.01 77000 36.02 0 36.02 ... ... 0
0 ... ... 0.01 0 0.01 77500 36.52 0 36.52 ... ... 0
0 ... ... 0.01 0 0.01 78000 37.02 0 37.02 ... ... 0
0 ... ... 0.01 0 0.01 78500 37.52 0 37.52 ... ... 0
0 ... ... 0.01 0 0.01 79000 38.02 0 38.02 ... ... 0
0 ... ... 0.01 0 0.01 79500 38.52 0 38.52 ... ... 0
99 ... ... 0.01 0 0.01 80000 39.02 0 39.02 ... ... 0
0 ... ... 0.01 0 0.01 80500 39.52 0 39.52 ... ... 0
0 ... ... 0.01 0 0.01 81000 40.02 0 40.02 ... ... 0
0 ... ... 0.01 0 0.01 81500 40.52 0 40.52 ... ... 0
0 ... ... 0.01 0 0.01 82000 41.02 0 41.02 ... ... 0
0 ... ... 0.01 0 0.01 82500 41.52 0 41.52 ... ... 0
9 ... ... 0.01 0 0.01 83000 42.02 0 42.02 ... ... 0
0 ... ... 0.01 0 0.01 83500 42.52 0 42.52 ... ... 0
0 ... ... 0.01 0 0.01 84000 43.02 0 43.02 ... ... 0
0 ... ... 0.01 0 0.01 84500 43.52 0 43.52 ... ... 0
0 ... ... 0.01 0 0.01 85000 44.02 0 44.02 ... ... 0
0 ... ... 0.01 0 0.01 85500 44.52 0 44.52 ... ... 0
0 ... ... 0.01 0 0.01 86000 45.02 0 45.02 ... ... 0
0 ... ... 0.01 0 0.01 86500 45.52 0 45.52 ... ... 0
0 ... ... 0.01 0 0.01 87000 46.02 0 46.02 ... ... 0
0 ... ... 0.01 0 0.01 87500 46.52 0 46.52 ... ... 0
0 ... ... 0.01 0 0.01 88000 47.02 0 47.02 ... ... 0
0 ... ... 0.01 0 0.01 88500 47.52 0 47.52 ... ... 0
13 ... ... 0.01 0 0.01 89000 48.02 0 48.02 ... ... 0
42 ... ... 0.01 0 0.01 89500 48.52 0 48.52 ... ... 0
0 ... ... 0.01 0 0.01 90000 49.02 0 49.02 ... ... 0
0 ... ... 0.01 0 0.01 90500 49.52 0 49.52 ... ... 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.