DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 55.67
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 36.11 0 36.11 20000 0.01 0 0.01 ... ... 0
0 ... ... 35.61 0 35.61 20500 0.01 0 0.01 ... ... 0
0 ... ... 35.11 0 35.11 21000 0.01 0 0.01 ... ... 0
0 ... ... 34.61 0 34.61 21500 0.01 0 0.01 ... ... 0
0 ... ... 34.11 0 34.11 22000 0.01 0 0.01 ... ... 0
0 ... ... 33.61 0 33.61 22500 0.01 0 0.01 ... ... 0
0 ... ... 33.11 0 33.11 23000 0.01 0 0.01 ... ... 0
0 ... ... 32.61 0 32.61 23500 0.01 0 0.01 ... ... 0
0 ... ... 32.11 0 32.11 24000 0.01 0 0.01 ... ... 0
0 ... ... 31.61 0 31.61 24500 0.01 0 0.01 ... ... 0
0 ... ... 31.11 0 31.11 25000 0.01 0 0.01 ... ... 0
0 ... ... 30.61 0 30.61 25500 0.01 0 0.01 ... ... 0
0 ... ... 30.11 0 30.11 26000 0.01 0 0.01 ... ... 0
0 ... ... 29.61 0 29.61 26500 0.01 0 0.01 ... ... 0
0 ... ... 29.11 0 29.11 27000 0.01 0 0.01 ... ... 0
0 ... ... 28.61 0 28.61 27500 0.01 0 0.01 ... ... 0
0 ... ... 28.11 0 28.11 28000 0.01 0 0.01 ... ... 0
0 ... ... 27.61 0 27.61 28500 0.01 0 0.01 ... ... 0
0 ... ... 27.11 0 27.11 29000 0.01 0 0.01 ... ... 0
0 ... ... 26.61 0 26.61 29500 0.01 0 0.01 ... ... 0
0 ... ... 26.11 0 26.11 30000 0.01 0 0.01 ... ... 20
0 ... ... 25.61 0 25.61 30500 0.01 0 0.01 ... ... 0
0 ... ... 25.11 0 25.11 31000 0.01 0 0.01 ... ... 0
0 ... ... 24.61 0 24.61 31500 0.01 0 0.01 ... ... 0
0 ... ... 24.11 0 24.11 32000 0.01 0 0.01 ... ... 3
0 ... ... 23.61 0 23.61 32500 0.02 0 0.02 ... ... 2
0 ... ... 23.11 0 23.11 33000 0.02 0 0.02 ... ... 3
0 ... ... 22.61 0 22.61 33500 0.02 0 0.02 ... ... 0
0 ... ... 22.11 0 22.11 34000 0.02 0 0.02 ... ... 36
0 ... ... 21.61 0 21.61 34500 0.02 0 0.02 ... ... 32
0 ... ... 21.11 0 21.11 35000 0.03 0 0.03 ... ... 10
0 ... ... 20.61 0 20.61 35500 0.03 0 0.03 ... ... 0
0 ... ... 20.11 0 20.11 36000 0.04 0 0.04 ... ... 775
0 ... ... 19.61 0 19.61 36500 0.04 0 0.04 ... ... 23
0 ... ... 19.11 0 19.11 37000 0.04 0 0.04 ... ... 17
0 ... ... 18.61 0 18.61 37500 0.05 0 0.05 ... ... 72
0 ... ... 18.11 0 18.11 38000 0.06 0 0.06 ... ... 117
0 ... ... 17.61 0 17.61 38500 0.06 0 0.06 ... ... 41
0 ... ... 17.12 0 17.12 39000 0.07 0 0.07 ... ... 316
0 ... ... 16.62 0 16.62 39500 0.08 0 0.08 ... ... 50
1 ... ... 16.12 0 16.12 40000 0.09 0 0.09 ... ... 2007
0 ... ... 15.63 0 15.63 40500 0.10 0 0.10 ... ... 92
0 ... ... 15.14 0 15.14 41000 0.11 0 0.11 ... ... 110
0 ... ... 14.65 0 14.65 41500 0.13 0 0.13 ... ... 71
0 ... ... 14.17 0 14.17 42000 0.14 0 0.14 ... ... 783
1 ... ... 13.68 0 13.68 42500 0.16 0 0.16 ... ... 268
599 ... ... 13.20 0 13.20 43000 0.18 0 0.18 ... ... 997
0 ... ... 12.73 0 12.73 43500 0.20 0 0.20 ... ... 163
207 ... ... 12.25 0 12.25 44000 0.23 0 0.23 ... ... 473
0 ... ... 11.79 0 11.79 44500 0.26 0 0.26 ... ... 128
365 ... ... 11.32 0 11.32 45000 0.30 0 0.30 ... ... 1236
3 ... ... 10.86 0 10.86 45500 0.34 0 0.34 ... ... 224
300 ... ... 10.41 0 10.41 46000 0.38 0 0.38 ... ... 613
9 ... ... 9.96 0 9.96 46500 0.43 0 0.43 ... ... 128
15 ... ... 9.52 0 9.52 47000 0.49 0 0.49 ... ... 379
24 ... ... 9.09 0 9.09 47500 0.56 0 0.56 ... ... 73
954 ... ... 8.67 0 8.67 48000 0.63 0 0.63 ... ... 1280
480 ... ... 8.26 0 8.26 48500 0.72 0 0.72 ... ... 289
113 ... ... 7.85 0 7.85 49000 0.81 0 0.81 ... ... 768
501 ... ... 7.46 0 7.46 49500 0.91 0 0.91 ... ... 359
1523 ... ... 7.08 0 7.08 50000 1.03 0 1.03 ... ... 3726
741 ... ... 6.71 0 6.71 50500 1.16 0 1.16 ... ... 5
889 ... ... 6.36 0 6.36 51000 1.30 0 1.30 ... ... 710
0 ... ... 6.01 0 6.01 51500 1.45 0 1.45 ... ... 88
662 ... ... 5.68 0 5.68 52000 1.72 0.11 1.61 1.72 1.72 1052
165 ... ... 5.37 0 5.37 52500 1.79 0 1.79 ... ... 532
1480 ... ... 5.06 0 5.06 53000 1.98 0 1.98 ... ... 763
576 ... ... 4.77 0 4.77 53500 2.19 0 2.19 ... ... 176
1496 ... ... 4.49 0 4.49 54000 2.53 0.13 2.40 2.53 2.53 2047
598 ... ... 4.23 0 4.23 54500 2.63 0 2.63 ... ... 26
6349 ... ... 3.98 0 3.98 55000 2.88 0 2.88 ... ... 271
600 ... ... 3.73 0 3.73 55500 3.13 0 3.13 ... ... 333
6947 ... ... 3.50 0 3.50 56000 3.40 0 3.40 ... ... 208
1481 ... ... 3.29 0 3.29 56500 3.67 0 3.67 ... ... 210
2896 3 3 3.08 -0.08 3 57000 3.96 0 3.96 ... ... 0
36 ... ... 2.88 0 2.88 57500 4.26 0 4.26 ... ... 0
2194 ... ... 2.70 0 2.70 58000 4.57 0 4.57 ... ... 0
541 ... ... 2.52 0 2.52 58500 4.89 0 4.89 ... ... 0
195 ... ... 2.36 0 2.36 59000 5.22 0 5.22 ... ... 0
2513 ... ... 2.20 0 2.20 59500 5.56 0 5.56 ... ... 0
11857 ... ... 2.06 0 2.06 60000 5.91 0 5.91 ... ... 12
114 ... ... 1.92 0 1.92 60500 6.26 0 6.26 ... ... 0
32 ... ... 1.79 0 1.79 61000 6.63 0 6.63 ... ... 5
311 ... ... 1.67 0 1.67 61500 7.01 0 7.01 ... ... 0
2667 ... ... 1.55 0 1.55 62000 7.39 0 7.39 ... ... 0
1690 ... ... 1.45 0 1.45 62500 7.78 0 7.78 ... ... 0
1613 ... ... 1.35 0 1.35 63000 8.17 0 8.17 ... ... 0
587 ... ... 1.26 0 1.26 63500 8.58 0 8.58 ... ... 0
1088 ... ... 1.17 0 1.17 64000 8.99 0 8.99 ... ... 121
61 ... ... 1.09 0 1.09 64500 9.40 0 9.40 ... ... 0
7199 ... ... 1.02 0 1.02 65000 9.82 0 9.82 ... ... 0
2032 ... ... 0.95 0 0.95 65500 10.25 0 10.25 ... ... 0
2254 ... ... 0.88 0 0.88 66000 10.68 0 10.68 ... ... 0
112 ... ... 0.82 0 0.82 66500 11.12 0 11.12 ... ... 0
2173 ... ... 0.77 0 0.77 67000 11.56 0 11.56 ... ... 0
28 ... ... 0.72 0 0.72 67500 12.01 0 12.01 ... ... 0
1999 ... ... 0.67 0 0.67 68000 12.46 0 12.46 ... ... 50
61 ... ... 0.63 0 0.63 68500 12.91 0 12.91 ... ... 50
2008 ... ... 0.59 0 0.59 69000 13.37 0 13.37 ... ... 50
53 ... ... 0.55 0 0.55 69500 13.83 0 13.83 ... ... 100
2689 ... ... 0.52 0 0.52 70000 14.30 0 14.30 ... ... 50
368 ... ... 0.49 0 0.49 70500 14.77 0 14.77 ... ... 125
366 ... ... 0.46 0 0.46 71000 15.23 0 15.23 ... ... 0
37 ... ... 0.44 0 0.44 71500 15.71 0 15.71 ... ... 0
378 ... ... 0.41 0 0.41 72000 16.18 0 16.18 ... ... 10
322 ... ... 0.39 0 0.39 72500 16.66 0 16.66 ... ... 0
738 ... ... 0.37 0 0.37 73000 17.13 0 17.13 ... ... 0
39 ... ... 0.35 0 0.35 73500 17.61 0 17.61 ... ... 0
702 ... ... 0.33 0 0.33 74000 18.09 0 18.09 ... ... 0
37 ... ... 0.31 0 0.31 74500 18.57 0 18.57 ... ... 0
521 ... ... 0.29 0 0.29 75000 19.06 0 19.06 ... ... 0
12 ... ... 0.28 0 0.28 75500 19.54 0 19.54 ... ... 0
9 ... ... 0.26 0 0.26 76000 20.02 0 20.02 ... ... 0
0 ... ... 0.25 0 0.25 76500 20.51 0 20.51 ... ... 0
174 ... ... 0.24 0 0.24 77000 21 0 21 ... ... 0
13 ... ... 0.23 0 0.23 77500 21.49 0 21.49 ... ... 0
15 ... ... 0.22 0 0.22 78000 21.98 0 21.98 ... ... 0
52 ... ... 0.21 0 0.21 78500 22.47 0 22.47 ... ... 0
326 ... ... 0.08 0 0.08 90000 33.89 0 33.89 ... ... 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.