DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 50.35
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 29.72 0 29.72 20500 0.01 0 0.01 ... ... 0
0 ... ... 29.22 0 29.22 21000 0.01 0 0.01 ... ... 0
0 ... ... 28.72 0 28.72 21500 0.01 0 0.01 ... ... 0
0 ... ... 28.22 0 28.22 22000 0.01 0 0.01 ... ... 0
0 ... ... 27.72 0 27.72 22500 0.01 0 0.01 ... ... 0
0 ... ... 27.22 0 27.22 23000 0.01 0 0.01 ... ... 0
0 ... ... 26.72 0 26.72 23500 0.01 0 0.01 ... ... 4
0 ... ... 26.22 0 26.22 24000 0.02 0 0.02 ... ... 0
0 ... ... 25.72 0 25.72 24500 0.02 0 0.02 ... ... 0
0 ... ... 25.22 0 25.22 25000 0.03 0 0.03 ... ... 0
0 ... ... 24.72 0 24.72 25500 0.03 0 0.03 ... ... 0
0 ... ... 24.22 0 24.22 26000 0.04 0 0.04 ... ... 0
0 ... ... 23.72 0 23.72 26500 0.04 0 0.04 ... ... 0
0 ... ... 23.22 0 23.22 27000 0.05 0 0.05 ... ... 0
0 ... ... 22.72 0 22.72 27500 0.06 0 0.06 ... ... 0
0 ... ... 22.22 0 22.22 28000 0.07 0 0.07 ... ... 0
0 ... ... 21.72 0 21.72 28500 0.08 0 0.08 ... ... 0
0 ... ... 21.22 0 21.22 29000 0.10 0 0.10 ... ... 38
0 ... ... 20.72 0 20.72 29500 0.11 0 0.11 ... ... 0
0 ... ... 20.22 0 20.22 30000 0.13 0 0.13 ... ... 0
0 ... ... 19.72 0 19.72 30500 0.15 0 0.15 ... ... 0
0 ... ... 19.22 0 19.22 31000 0.17 0 0.17 ... ... 0
0 ... ... 18.73 0 18.73 31500 0.19 0 0.19 ... ... 0
0 ... ... 18.23 0 18.23 32000 0.21 0 0.21 ... ... 0
0 ... ... 17.75 0 17.75 32500 0.23 0 0.23 ... ... 0
0 ... ... 17.26 0 17.26 33000 0.26 0 0.26 ... ... 0
0 ... ... 16.78 0 16.78 33500 0.29 0 0.29 ... ... 0
0 ... ... 16.31 0 16.31 34000 0.32 0 0.32 ... ... 0
0 ... ... 15.84 0 15.84 34500 0.36 0 0.36 ... ... 0
0 ... ... 15.37 0 15.37 35000 0.40 0 0.40 ... ... 0
0 ... ... 14.92 0 14.92 35500 0.44 0 0.44 ... ... 0
0 ... ... 14.46 0 14.46 36000 0.49 0 0.49 ... ... 0
0 ... ... 14.02 0 14.02 36500 0.55 0 0.55 ... ... 0
0 ... ... 13.58 0 13.58 37000 0.61 0 0.61 ... ... 0
0 ... ... 13.14 0 13.14 37500 0.67 0 0.67 ... ... 0
0 ... ... 12.72 0 12.72 38000 0.74 0 0.74 ... ... 0
0 ... ... 12.30 0 12.30 38500 0.82 0 0.82 ... ... 0
0 ... ... 11.89 0 11.89 39000 0.91 0 0.91 ... ... 0
0 ... ... 11.49 0 11.49 39500 1 0 1 ... ... 0
0 ... ... 11.10 0 11.10 40000 1.10 0 1.10 ... ... 0
0 ... ... 10.71 0 10.71 40500 1.21 0 1.21 ... ... 0
0 ... ... 10.34 0 10.34 41000 1.33 0 1.33 ... ... 0
0 ... ... 9.98 0 9.98 41500 1.46 0 1.46 ... ... 0
0 ... ... 9.62 0 9.62 42000 1.59 0 1.59 ... ... 0
0 ... ... 9.27 0 9.27 42500 1.74 0 1.74 ... ... 0
0 ... ... 8.94 0 8.94 43000 1.89 0 1.89 ... ... 0
0 ... ... 8.61 0 8.61 43500 2.06 0 2.06 ... ... 0
0 ... ... 8.30 0 8.30 44000 2.23 0 2.23 ... ... 0
0 ... ... 7.99 0 7.99 44500 2.41 0 2.41 ... ... 0
0 ... ... 7.69 0 7.69 45000 2.60 0 2.60 ... ... 0
0 ... ... 7.40 0 7.40 45500 2.80 0 2.80 ... ... 17
0 ... ... 7.13 0 7.13 46000 3.01 0 3.01 ... ... 30
0 ... ... 6.86 0 6.86 46500 3.23 0 3.23 ... ... 0
0 ... ... 6.60 0 6.60 47000 3.46 0 3.46 ... ... 0
0 ... ... 6.35 0 6.35 47500 3.70 0 3.70 ... ... 0
0 ... ... 6.10 0 6.10 48000 3.94 0 3.94 ... ... 5
0 ... ... 5.87 0 5.87 48500 4.20 0 4.20 ... ... 0
0 ... ... 5.65 0 5.65 49000 4.46 0 4.46 ... ... 0
0 ... ... 5.43 0 5.43 49500 4.73 0 4.73 ... ... 0
20 ... ... 5.22 0 5.22 50000 5.01 0 5.01 ... ... 0
0 ... ... 5.02 0 5.02 50500 5.29 0 5.29 ... ... 0
0 ... ... 4.83 0 4.83 51000 5.59 0 5.59 ... ... 0
0 ... ... 4.64 0 4.64 51500 5.89 0 5.89 ... ... 0
0 ... ... 4.46 0 4.46 52000 6.19 0 6.19 ... ... 0
0 ... ... 4.29 0 4.29 52500 6.51 0 6.51 ... ... 0
0 ... ... 4.12 0 4.12 53000 6.83 0 6.83 ... ... 0
0 ... ... 3.96 0 3.96 53500 7.16 0 7.16 ... ... 0
100 ... ... 3.81 0 3.81 54000 7.49 0 7.49 ... ... 0
0 ... ... 3.66 0 3.66 54500 7.83 0 7.83 ... ... 0
0 ... ... 3.52 0 3.52 55000 8.18 0 8.18 ... ... 0
0 ... ... 3.38 0 3.38 55500 8.53 0 8.53 ... ... 0
0 ... ... 3.25 0 3.25 56000 8.89 0 8.89 ... ... 0
0 ... ... 3.12 0 3.12 56500 9.25 0 9.25 ... ... 0
0 ... ... 3 0 3 57000 9.62 0 9.62 ... ... 0
0 ... ... 2.89 0 2.89 57500 9.99 0 9.99 ... ... 0
0 ... ... 2.78 0 2.78 58000 10.37 0 10.37 ... ... 0
0 ... ... 2.67 0 2.67 58500 10.75 0 10.75 ... ... 0
0 ... ... 2.57 0 2.57 59000 11.14 0 11.14 ... ... 0
0 ... ... 2.47 0 2.47 59500 11.53 0 11.53 ... ... 0
20 ... ... 2.37 0 2.37 60000 11.92 0 11.92 ... ... 0
0 ... ... 2.28 0 2.28 60500 12.32 0 12.32 ... ... 0
0 ... ... 2.19 0 2.19 61000 12.72 0 12.72 ... ... 0
0 ... ... 2.11 0 2.11 61500 13.13 0 13.13 ... ... 0
0 ... ... 2.03 0 2.03 62000 13.54 0 13.54 ... ... 0
0 ... ... 1.95 0 1.95 62500 13.95 0 13.95 ... ... 0
0 ... ... 1.88 0 1.88 63000 14.37 0 14.37 ... ... 0
0 ... ... 1.81 0 1.81 63500 14.79 0 14.79 ... ... 0
12 ... ... 1.74 0 1.74 64000 15.21 0 15.21 ... ... 0
0 ... ... 1.67 0 1.67 64500 15.63 0 15.63 ... ... 0
12 ... ... 1.61 0 1.61 65000 16.06 0 16.06 ... ... 0
0 ... ... 1.55 0 1.55 65500 16.49 0 16.49 ... ... 0
0 ... ... 1.49 0 1.49 66000 16.93 0 16.93 ... ... 0
0 ... ... 1.43 0 1.43 66500 17.36 0 17.36 ... ... 0
0 ... ... 1.38 0 1.38 67000 17.80 0 17.80 ... ... 0
0 ... ... 1.32 0 1.32 67500 18.24 0 18.24 ... ... 0
0 ... ... 1.27 0 1.27 68000 18.69 0 18.69 ... ... 0
0 ... ... 1.23 0 1.23 68500 19.13 0 19.13 ... ... 0
0 ... ... 1.18 0 1.18 69000 19.58 0 19.58 ... ... 0
0 ... ... 1.14 0 1.14 69500 20.03 0 20.03 ... ... 0
0 ... ... 1.09 0 1.09 70000 20.49 0 20.49 ... ... 0
0 ... ... 1.05 0 1.05 70500 20.94 0 20.94 ... ... 0
0 ... ... 1.02 0 1.02 71000 21.40 0 21.40 ... ... 0
0 ... ... 0.98 0 0.98 71500 21.86 0 21.86 ... ... 0
0 ... ... 0.94 0 0.94 72000 22.32 0 22.32 ... ... 0
0 ... ... 0.91 0 0.91 72500 22.78 0 22.78 ... ... 0
0 ... ... 0.88 0 0.88 73000 23.25 0 23.25 ... ... 0
0 ... ... 0.85 0 0.85 73500 23.71 0 23.71 ... ... 0
0 ... ... 0.82 0 0.82 74000 24.18 0 24.18 ... ... 0
0 ... ... 0.79 0 0.79 74500 24.65 0 24.65 ... ... 0
0 ... ... 0.76 0 0.76 75000 25.12 0 25.12 ... ... 0
4 ... ... 0.74 0 0.74 75500 25.59 0 25.59 ... ... 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.