DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 55.25
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
35.315 ... ... 34.60 0 34.60 20000 0.01 0 0.01 ... ... 0.015
34.815 ... ... 34.10 0 34.10 20500 0.01 0 0.01 ... ... 0.015
34.315 ... ... 33.60 0 33.60 21000 0.01 0 0.01 ... ... 0.015
33.815 ... ... 33.10 0 33.10 21500 0.01 0 0.01 ... ... 0.015
33.315 ... ... 32.60 0 32.60 22000 0.01 0 0.01 ... ... 0.015
32.815 ... ... 32.10 0 32.10 22500 0.01 0 0.01 ... ... 0.015
32.315 ... ... 31.60 0 31.60 23000 0.01 0 0.01 ... ... 0.015
31.815 ... ... 31.10 0 31.10 23500 0.01 0 0.01 ... ... 0.015
31.315 ... ... 30.60 0 30.60 24000 0.01 0 0.01 ... ... 0.015
30.815 ... ... 30.10 0 30.10 24500 0.01 0 0.01 ... ... 0.015
30.315 ... ... 29.60 0 29.60 25000 0.01 0 0.01 ... ... 0.015
29.815 ... ... 29.10 0 29.10 25500 0.01 0 0.01 ... ... 0.015
29.315 ... ... 28.60 0 28.60 26000 0.01 0 0.01 ... ... 0.015
28.815 ... ... 28.10 0 28.10 26500 0.01 0 0.01 ... ... 0.015
28.315 ... ... 27.60 0 27.60 27000 0.01 0 0.01 ... ... 0.015
27.815 ... ... 27.10 0 27.10 27500 0.01 0 0.01 ... ... 0.015
27.315 ... ... 26.60 0 26.60 28000 0.01 0 0.01 ... ... 0.015
26.815 ... ... 26.10 0 26.10 28500 0.01 0 0.01 ... ... 0.015
26.315 ... ... 25.60 0 25.60 29000 0.01 0 0.01 ... ... 0.015
25.815 ... ... 25.10 0 25.10 29500 0.01 0 0.01 ... ... 0.015
25.315 ... ... 24.60 0 24.60 30000 0.01 0 0.01 ... ... 0.015
24.815 ... ... 24.10 0 24.10 30500 0.01 0 0.01 ... ... 0.015
24.315 ... ... 23.60 0 23.60 31000 0.01 0 0.01 ... ... 0.015
23.815 ... ... 23.10 0 23.10 31500 0.01 0 0.01 ... ... 0.02
23.315 ... ... 22.60 0 22.60 32000 0.01 0 0.01 ... ... 0.02
22.815 ... ... 22.10 0 22.10 32500 0.01 0 0.01 ... ... 0.02
22.315 ... ... 21.60 0 21.60 33000 0.01 0 0.01 ... ... 0.02
21.815 ... ... 21.10 0 21.10 33500 0.01 0 0.01 ... ... 0.02
21.315 ... ... 20.60 0 20.60 34000 0.01 0 0.01 ... ... 0.025
20.815 ... ... 20.10 0 20.10 34500 0.01 0 0.01 ... ... 0.025
20.315 ... ... 19.60 0 19.60 35000 0.02 0 0.02 ... ... 0.025
19.815 ... ... 19.10 0 19.10 35500 0.02 0 0.02 ... ... 0.025
19.315 ... ... 18.60 0 18.60 36000 0.02 0 0.02 ... ... 0.03
18.815 ... ... 18.10 0 18.10 36500 0.02 0 0.02 ... ... 0.03
18.32 ... ... 17.60 0 17.60 37000 0.03 0 0.03 ... ... 0.035
17.82 ... ... 17.10 0 17.10 37500 0.03 0 0.03 ... ... 0.035
17.32 ... ... 16.61 0 16.61 38000 0.03 0 0.03 ... ... 0.05
16.825 ... ... 16.11 0 16.11 38500 0.03 0 0.03 ... ... 0.055
16.325 ... ... 15.61 0 15.61 39000 0.03 0 0.03 ... ... 0.06
15.83 ... ... 15.11 0 15.11 39500 0.03 0 0.03 ... ... 0.065
15.335 ... ... 14.61 0 14.61 40000 0.04 0 0.04 ... ... 0.07
14.84 ... ... 14.12 0 14.12 40500 0.04 0 0.04 ... ... 0.075
14.345 ... ... 13.63 0 13.63 41000 0.05 0 0.05 ... ... 0.08
13.85 ... ... 13.13 0 13.13 41500 0.06 0 0.06 ... ... 0.09
13.36 ... ... 12.64 0 12.64 42000 0.07 0 0.07 ... ... 0.08
12.865 ... ... 12.15 0 12.15 42500 0.08 0 0.08 ... ... 0.09
12.375 ... ... 11.66 0 11.66 43000 0.09 0 0.09 ... ... 0.1
11.885 ... ... 11.18 0 11.18 43500 0.10 0 0.10 ... ... 0.11
11.4 ... ... 10.69 0 10.69 44000 0.12 0 0.12 ... ... 0.125
10.915 ... ... 10.21 0 10.21 44500 0.13 0 0.13 ... ... 0.14
10.43 ... ... 9.73 0 9.73 45000 0.15 0 0.15 0.15 0.15 0.155
9.95 ... ... 9.25 0 9.25 45500 0.18 0 0.18 ... ... 0.175
9.475 ... ... 8.78 0 8.78 46000 0.20 0 0.20 ... ... 0.2
9.005 ... ... 8.32 0 8.32 46500 0.24 0 0.24 ... ... 0.275
8.54 ... ... 7.86 0 7.86 47000 0.28 0 0.28 ... ... 0.27
8.085 ... ... 7.41 0 7.41 47500 0.33 0 0.33 ... ... 0.31
7.635 ... ... 6.97 0 6.97 48000 0.39 0 0.39 ... ... 0.36
7.195 ... ... 6.54 0 6.54 48500 0.46 0 0.46 ... ... 0.42
6.76 ... ... 6.12 0 6.12 49000 0.53 0 0.53 ... ... 0.49
6.34 ... ... 5.71 0 5.71 49500 0.62 0 0.62 ... ... 0.57
5.93 ... ... 5.31 0 5.31 50000 0.66 -0.07 0.73 0.70 0.66 0.665
5.535 ... ... 4.93 0 4.93 50500 0.84 0 0.84 ... ... 0.77
5.15 ... ... 4.56 0 4.56 51000 0.97 0 0.97 ... ... 0.885
4.785 ... ... 4.21 0 4.21 51500 1.12 0 1.12 ... ... 1.02
4.43 ... ... 3.88 0 3.88 52000 1.28 0 1.28 ... ... 1.17
4.395 ... ... ... ... ... 52250 ... ... ... ... ... 1.265
4.095 ... ... 3.56 0 3.56 52500 1.47 0 1.47 ... ... 1.335
4.06 ... ... ... ... ... 52750 ... ... ... ... ... 1.44
3.77 ... ... 3.26 0 3.26 53000 1.67 0 1.67 ... ... 1.515
3.745 ... ... ... ... ... 53250 ... ... ... ... ... 1.635
3.47 ... ... 2.98 0 2.98 53500 1.88 0 1.88 ... ... 1.71
3.45 ... ... ... ... ... 53750 ... ... ... ... ... 1.84
3.18 ... ... 2.72 0 2.72 54000 2.05 -0.08 2.12 2.05 2.05 1.925
3.17 ... ... ... ... ... 54250 ... ... ... ... ... 2.065
2.915 ... ... 2.48 0 2.48 54500 2.22 -0.16 2.38 2.22 2.22 2.16
2.815 ... ... ... ... ... 54750 ... ... ... ... ... 2.305
2.665 2.53 2.42 2.25 0.27 2.52 55000 2.65 0 2.65 ... ... 2.41
2.57 ... ... ... ... ... 55250 ... ... ... ... ... 2.565
2.43 ... ... 2.04 0 2.04 55500 2.94 0 2.94 ... ... 2.68
2.345 ... ... ... ... ... 55750 ... ... ... ... ... 2.845
2.215 2.08 2.08 1.85 0.24 2.08 56000 3.24 0 3.24 ... ... 2.965
2.135 ... ... ... ... ... 56250 ... ... ... ... ... 3.14
2.015 ... ... 1.67 0 1.67 56500 3.56 0 3.56 ... ... 3.265
1.945 ... ... ... ... ... 56750 ... ... ... ... ... 3.535
1.83 ... ... 1.50 0 1.50 57000 3.89 0 3.89 ... ... 3.58
1.655 ... ... 1.35 0 1.35 57500 4.24 0 4.24 ... ... 3.91
1.5 ... ... 1.21 0 1.21 58000 4.60 0 4.60 ... ... 4.255
1.355 1.26 1.26 1.09 0.18 1.26 58500 4.97 0 4.97 ... ... 4.615
1.225 ... ... 0.97 0 0.97 59000 5.36 0 5.36 ... ... 4.985
1.105 ... ... 0.87 0 0.87 59500 5.75 0 5.75 ... ... 5.365
0.995 0.90 0.88 0.77 0.13 0.90 60000 6.16 0 6.16 ... ... 5.755
0.895 ... ... 0.69 0 0.69 60500 6.57 0 6.57 ... ... 6.155
0.805 ... ... 0.62 0 0.62 61000 7 0 7 ... ... 6.57
0.725 ... ... 0.55 0 0.55 61500 7.43 0 7.43 ... ... 6.985
0.65 ... ... 0.49 0 0.49 62000 7.87 0 7.87 ... ... 7.415
0.585 ... ... 0.44 0 0.44 62500 8.31 0 8.31 ... ... 7.85
0.525 ... ... 0.39 0 0.39 63000 8.76 0 8.76 ... ... 8.29
0.47 ... ... 0.35 0 0.35 63500 9.22 0 9.22 ... ... 8.74
0.425 ... ... 0.31 0 0.31 64000 9.68 0 9.68 ... ... 9.19
0.375 ... ... 0.28 0 0.28 64500 10.15 0 10.15 ... ... 9.65
0.335 ... ... 0.25 0 0.25 65000 10.62 0 10.62 ... ... 10.115
0.315 ... ... 0.23 0 0.23 65500 11.10 0 11.10 ... ... 10.58
0.285 ... ... 0.20 0 0.20 66000 11.57 0 11.57 ... ... 11.05
0.26 ... ... 0.19 0 0.19 66500 12.05 0 12.05 ... ... 11.525
0.235 ... ... 0.17 0 0.17 67000 12.54 0 12.54 ... ... 12.005
0.215 ... ... 0.15 0 0.15 67500 13.02 0 13.02 ... ... 12.485
0.2 ... ... 0.14 0 0.14 68000 13.51 0 13.51 ... ... 12.965
0.185 ... ... 0.13 0 0.13 68500 14 0 14 ... ... 13.45
0.17 ... ... 0.12 0 0.12 69000 14.49 0 14.49 ... ... 13.935
0.155 ... ... 0.11 0 0.11 69500 14.98 0 14.98 ... ... 14.425
0.145 ... ... 0.10 0 0.10 70000 15.47 0 15.47 ... ... 14.915
0.14 ... ... 0.10 0 0.10 70500 15.96 0 15.96 ... ... 15.405
0.13 ... ... 0.09 0 0.09 71000 16.45 0 16.45 ... ... 15.895
0.12 ... ... 0.09 0 0.09 71500 16.95 0 16.95 ... ... 16.39
0.11 0.08 0.08 0.08 -0.01 0.08 72000 17.44 0 17.44 ... ... 16.885
0.105 ... ... 0.08 0 0.08 72500 17.94 0 17.94 ... ... 17.375
0.1 ... ... 0.07 0 0.07 73000 18.44 0 18.44 ... ... 17.87
0.095 ... ... 0.07 0 0.07 73500 18.93 0 18.93 ... ... 18.365
0.095 ... ... 0.06 0 0.06 74000 19.43 0 19.43 ... ... 18.86
0.09 ... ... 0.06 0 0.06 74500 19.92 0 19.92 ... ... 19.36
0.085 ... ... 0.06 0 0.06 75000 20.42 0 20.42 ... ... 19.855
0.085 ... ... 0.05 0 0.05 75500 20.92 0 20.92 ... ... 20.35
0.08 ... ... 0.05 0 0.05 76000 21.42 0 21.42 ... ... 20.85
0.08 ... ... 0.05 0 0.05 76500 21.91 0 21.91 ... ... 21.345
0.075 ... ... 0.05 0 0.05 77000 22.41 0 22.41 ... ... 21.845
0.075 ... ... 0.04 0 0.04 77500 22.91 0 22.91 ... ... 22.34
0.07 ... ... 0.04 0 0.04 78000 23.41 0 23.41 ... ... 22.84
0.07 ... ... 0.04 0 0.04 78500 23.91 0 23.91 ... ... 23.335

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.