DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 45.88
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 ... ... 27.27 -1.39 25.88 20000 0.01 0 0.01 ... ... 0
0 ... ... 26.77 -1.39 25.38 20500 0.01 0 0.01 ... ... 0
0 ... ... 26.27 -1.39 24.88 21000 0.01 0.01 0.01 ... ... 0
0 ... ... 25.77 -1.39 24.38 21500 0.01 0.01 0.01 ... ... 0
0 ... ... 25.27 -1.39 23.88 22000 0.02 0.01 0.01 ... ... 0
0 ... ... 24.77 -1.39 23.38 22500 0.02 0.01 0.01 ... ... 0
0 ... ... 24.27 -1.39 22.88 23000 0.03 0.01 0.02 ... ... 0
0 ... ... 23.77 -1.39 22.38 23500 0.03 0.01 0.02 ... ... 0
0 ... ... 23.27 -1.39 21.88 24000 0.04 0.02 0.02 ... ... 0
0 ... ... 22.77 -1.39 21.38 24500 0.04 0.02 0.03 ... ... 0
0 ... ... 22.27 -1.39 20.88 25000 0.05 0.02 0.04 ... ... 0
0 ... ... 21.77 -1.39 20.38 25500 0.06 0.02 0.04 ... ... 0
0 ... ... 21.27 -1.39 19.88 26000 0.07 0.02 0.05 ... ... 0
0 ... ... 20.77 -1.39 19.38 26500 0.08 0.03 0.06 ... ... 0
0 ... ... 20.27 -1.39 18.88 27000 0.09 0.03 0.06 ... ... 0
0 ... ... 19.77 -1.39 18.38 27500 0.10 0.03 0.07 ... ... 0
0 ... ... 19.27 -1.39 17.88 28000 0.12 0.04 0.08 ... ... 0
0 ... ... 18.77 -1.39 17.39 28500 0.13 0.04 0.09 ... ... 0
0 ... ... 18.27 -1.38 16.90 29000 0.15 0.04 0.11 ... ... 0
0 ... ... 17.77 -1.37 16.41 29500 0.17 0.05 0.12 ... ... 0
0 ... ... 17.28 -1.36 15.92 30000 0.19 0.06 0.13 ... ... 0
0 ... ... 16.79 -1.35 15.44 30500 0.21 0.06 0.15 ... ... 0
0 ... ... 16.30 -1.34 14.96 31000 0.23 0.07 0.17 ... ... 0
0 ... ... 15.81 -1.33 14.48 31500 0.26 0.07 0.19 ... ... 0
0 ... ... 15.33 -1.32 14.01 32000 0.30 0.09 0.21 ... ... 2
0 ... ... 14.85 -1.31 13.55 32500 0.33 0.09 0.24 ... ... 2
0 ... ... 14.38 -1.29 13.09 33000 0.37 0.10 0.27 ... ... 0
0 ... ... 13.91 -1.28 12.63 33500 0.42 0.12 0.30 ... ... 0
0 ... ... 13.45 -1.26 12.19 34000 0.47 0.13 0.34 ... ... 16
0 ... ... 12.99 -1.24 11.75 34500 0.53 0.15 0.38 ... ... 32
0 ... ... 12.54 -1.23 11.31 35000 0.59 0.16 0.43 0.65 0.65 0
0 ... ... 12.09 -1.20 10.89 35500 0.66 0.18 0.48 ... ... 0
0 ... ... 11.65 -1.19 10.47 36000 0.74 0.20 0.54 ... ... 838
0 ... ... 11.22 -1.16 10.06 36500 0.82 0.22 0.61 ... ... 0
0 ... ... 10.80 -1.14 9.66 37000 0.92 0.24 0.68 ... ... 17
0 ... ... 10.38 -1.11 9.27 37500 1.02 0.26 0.76 ... ... 0
0 ... ... 9.97 -1.09 8.88 38000 1.13 0.29 0.85 ... ... 10
0 ... ... 9.57 -1.06 8.51 38500 1.26 0.31 0.95 ... ... 10
0 ... ... 9.19 -1.04 8.15 39000 1.39 0.34 1.05 ... ... 214
0 ... ... 8.81 -1.01 7.80 39500 1.53 0.37 1.17 ... ... 8
1 ... ... 8.44 -0.98 7.46 40000 1.69 0.40 1.29 ... ... 1673
0 ... ... 8.08 -0.95 7.14 40500 1.85 0.43 1.43 ... ... 2
0 ... ... 7.74 -0.92 6.82 41000 2.03 0.45 1.58 ... ... 5
0 ... ... 7.40 -0.89 6.52 41500 2.21 0.48 1.73 ... ... 0
0 ... ... 7.08 -0.86 6.22 42000 2.41 0.51 1.90 ... ... 125
1 ... ... 6.76 -0.82 5.94 42500 2.62 0.55 2.08 ... ... 0
600 ... ... 6.46 -0.80 5.67 43000 2.84 0.58 2.27 ... ... 54
0 ... ... 6.17 -0.77 5.41 43500 3.07 0.61 2.47 ... ... 3
500 ... ... 5.89 -0.74 5.16 44000 3.31 0.63 2.68 ... ... 150
0 ... ... 5.62 -0.71 4.92 44500 3.56 0.66 2.90 ... ... 0
395 ... ... 5.36 -0.68 4.69 45000 3.83 0.69 3.14 3.80 3.75 0
3 ... ... 5.12 -0.65 4.47 45500 4.10 0.72 3.38 ... ... 0
160 ... ... 4.88 -0.62 4.26 46000 4.38 0.75 3.63 ... ... 8
9 ... ... 4.65 -0.59 4.06 46500 4.66 0.77 3.89 ... ... 9
40 ... ... 4.43 -0.57 3.86 47000 4.96 0.80 4.16 ... ... 10
1 ... ... 4.21 -0.54 3.68 47500 5.27 0.83 4.44 ... ... 0
665 3.25 3.25 4.01 -0.52 3.50 48000 5.58 0.85 4.73 ... ... 0
125 3.50 3 3.82 -0.49 3.33 48500 5.90 0.88 5.02 ... ... 0
15 ... ... 3.63 -0.47 3.16 49000 6.23 0.90 5.33 ... ... 0
0 ... ... 3.45 -0.45 3.01 49500 6.56 0.92 5.64 ... ... 0
1558 2.66 2.55 3.28 -0.42 2.86 50000 6.91 0.95 5.96 ... ... 2
0 ... ... 3.12 -0.40 2.72 50500 7.26 0.97 6.29 ... ... 0
5 ... ... 2.96 -0.38 2.58 51000 7.61 0.99 6.62 ... ... 0
0 ... ... 2.81 -0.36 2.45 51500 7.98 1.01 6.97 ... ... 0
233 ... ... 2.67 -0.34 2.33 52000 8.35 1.03 7.32 ... ... 0
0 ... ... 2.54 -0.33 2.21 52500 8.72 1.05 7.67 ... ... 4
100 ... ... 2.41 -0.31 2.10 53000 9.10 1.07 8.04 ... ... 0
0 ... ... 2.28 -0.29 2 53500 9.49 1.09 8.40 ... ... 0
0 ... ... 2.17 -0.27 1.90 54000 9.88 1.10 8.78 ... ... 0
10 ... ... 2.06 -0.26 1.80 54500 10.27 1.11 9.16 ... ... 0
150 ... ... 1.95 -0.25 1.71 55000 10.68 1.13 9.55 ... ... 0
0 ... ... 1.86 -0.24 1.62 55500 11.08 1.14 9.94 ... ... 0
10 ... ... 1.76 -0.23 1.54 56000 11.49 1.15 10.34 ... ... 0
0 ... ... 1.67 -0.21 1.46 56500 11.91 1.16 10.75 ... ... 0
0 ... ... 1.59 -0.21 1.39 57000 12.33 1.17 11.16 ... ... 0
0 ... ... 1.51 -0.20 1.32 57500 12.75 1.18 11.57 ... ... 0
22 ... ... 1.44 -0.19 1.25 58000 13.18 1.20 11.99 ... ... 0
16 ... ... 1.37 -0.18 1.19 58500 13.62 1.21 12.41 ... ... 0
58 ... ... 1.30 -0.17 1.13 59000 14.05 1.22 12.84 ... ... 0
0 ... ... 1.24 -0.16 1.08 59500 14.49 1.22 13.27 ... ... 0
58 ... ... 1.18 -0.15 1.03 60000 14.94 1.23 13.71 ... ... 2
0 ... ... 1.12 -0.14 0.98 60500 15.38 1.24 14.14 ... ... 0
14 ... ... 1.07 -0.13 0.94 61000 15.83 1.25 14.59 ... ... 0
0 ... ... 1.02 -0.13 0.89 61500 16.29 1.26 15.03 ... ... 0
0 ... ... 0.97 -0.12 0.85 62000 16.74 1.27 15.48 ... ... 0
19 ... ... 0.93 -0.11 0.82 62500 17.20 1.28 15.93 ... ... 0
73 ... ... 0.89 -0.11 0.78 63000 17.66 1.28 16.38 ... ... 0
7 ... ... 0.85 -0.10 0.75 63500 18.13 1.29 16.84 ... ... 0
0 ... ... 0.81 -0.09 0.72 64000 18.59 1.30 17.30 ... ... 0
0 ... ... 0.77 -0.09 0.69 64500 19.06 1.30 17.76 ... ... 0
250 ... ... 0.74 -0.08 0.66 65000 19.53 1.31 18.22 ... ... 0
7 ... ... 0.71 -0.07 0.64 65500 20 1.32 18.69 ... ... 0
0 ... ... 0.68 -0.07 0.61 66000 20.47 1.32 19.16 ... ... 0
0 ... ... 0.65 -0.07 0.59 66500 20.95 1.33 19.62 ... ... 0
0 ... ... 0.62 -0.06 0.57 67000 21.42 1.33 20.09 ... ... 0
0 ... ... 0.60 -0.06 0.54 67500 21.90 1.33 20.57 ... ... 0
50 ... ... 0.58 -0.06 0.52 68000 22.38 1.34 21.04 ... ... 50
50 ... ... 0.55 -0.05 0.50 68500 22.86 1.34 21.52 ... ... 50
50 ... ... 0.53 -0.05 0.49 69000 23.34 1.34 22 ... ... 50
50 ... ... 0.51 -0.05 0.47 69500 23.82 1.35 22.47 ... ... 100
541 ... ... 0.50 -0.05 0.45 70000 24.30 1.35 22.95 ... ... 50
0 ... ... 0.48 -0.04 0.44 70500 24.79 1.35 23.44 ... ... 125
0 ... ... 0.46 -0.04 0.42 71000 25.27 1.36 23.92 ... ... 0
35 ... ... 0.44 -0.04 0.41 71500 25.76 1.36 24.40 ... ... 0
0 ... ... 0.43 -0.04 0.39 72000 26.24 1.36 24.89 ... ... 0
0 ... ... 0.41 -0.03 0.38 72500 26.73 1.36 25.37 ... ... 0
2 ... ... 0.40 -0.04 0.37 73000 27.22 1.36 25.86 ... ... 0
0 0.30 0.30 0.39 -0.03 0.36 73500 27.71 1.36 26.35 ... ... 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.