DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 52.47
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
32 ... ... 32.65 0 32.65 20000 0.01 0 0.01 ... ... 211
32 ... ... 32.15 0 32.15 20500 0.01 0 0.01 ... ... 211
32 ... ... 31.65 0 31.65 21000 0.01 0 0.01 ... ... 211
32 ... ... 31.15 0 31.15 21500 0.01 0 0.01 ... ... 211
32 ... ... 30.65 0 30.65 22000 0.01 0 0.01 ... ... 211
32 ... ... 30.15 0 30.15 22500 0.01 0 0.01 ... ... 211
32 ... ... 29.65 0 29.65 23000 0.01 0 0.01 ... ... 211
32 ... ... 29.15 0 29.15 23500 0.01 0 0.01 ... ... 211
32 ... ... 28.65 0 28.65 24000 0.01 0 0.01 ... ... 210
32 ... ... 28.15 0 28.15 24500 0.01 0 0.01 ... ... 210
32 ... ... 27.65 0 27.65 25000 0.01 0 0.01 ... ... 210
32 ... ... 27.15 0 27.15 25500 0.01 0 0.01 ... ... 209
32 ... ... 26.65 0 26.65 26000 0.01 0 0.01 ... ... 209
32 ... ... 26.15 0 26.15 26500 0.01 0 0.01 ... ... 208
32 ... ... 25.65 0 25.65 27000 0.01 0 0.01 ... ... 208
32 ... ... 25.15 0 25.15 27500 0.01 0 0.01 ... ... 244
32 ... ... 24.65 0 24.65 28000 0.01 0 0.01 ... ... 243
32 ... ... 24.15 0 24.15 28500 0.01 0 0.01 ... ... 243
32 ... ... 23.65 0 23.65 29000 0.01 0 0.01 ... ... 125
32 ... ... 23.15 0 23.15 29500 0.01 0 0.01 ... ... 124
32 ... ... 22.65 0 22.65 30000 0.01 0 0.01 ... ... 123
32 ... ... 22.15 0 22.15 30500 0.01 0 0.01 ... ... 605
32 ... ... 21.65 0 21.65 31000 0.01 0 0.01 ... ... 598
32 ... ... 21.15 0 21.15 31500 0.01 0 0.01 ... ... 592
32 ... ... 20.65 0 20.65 32000 0.01 0 0.01 ... ... 581
32 ... ... 20.15 0 20.15 32500 0.01 0 0.01 ... ... 575
32 ... ... 19.65 0 19.65 33000 0.01 0 0.01 ... ... 568
32 ... ... 19.15 0 19.15 33500 0.01 0 0.01 ... ... 558
32 ... ... 18.65 0 18.65 34000 0.01 0 0.01 ... ... 542
32 ... ... 18.15 0 18.15 34500 0.01 0 0.01 ... ... 505
32 ... ... 17.65 0 17.65 35000 0.01 0 0.01 ... ... 258
32 ... ... 17.15 0 17.15 35500 0.01 0 0.01 ... ... 253
32 ... ... 16.65 0 16.65 36000 0.01 0 0.01 ... ... 246
32 ... ... 16.15 0 16.15 36500 0.01 0 0.01 ... ... 240
32 ... ... 15.65 0 15.65 37000 0.01 0 0.01 ... ... 584
32 ... ... 15.15 0 15.15 37500 0.01 0 0.01 ... ... 564
32 ... ... 14.65 0 14.65 38000 0.01 0 0.01 ... ... 532
32 ... ... 14.15 0 14.15 38500 0.01 0 0.01 ... ... 255
32 ... ... 13.65 0 13.65 39000 0.01 0 0.01 ... ... 128
32 ... ... 13.15 0 13.15 39500 0.02 0 0.02 ... ... 575
33 ... ... 12.65 0 12.65 40000 0.02 0 0.02 ... ... 526
33 ... ... 12.16 0 12.16 40500 0.02 0 0.02 ... ... 125
32 ... ... 11.66 0 11.66 41000 0.02 0 0.02 ... ... 517
33 ... ... 11.16 0 11.16 41500 0.03 0 0.03 ... ... 714
33 ... ... 10.66 0 10.66 42000 0.03 0 0.03 ... ... 114
33 ... ... 10.17 0 10.17 42500 0.03 0 0.03 ... ... 105
33 ... ... 9.67 0 9.67 43000 0.04 0 0.04 ... ... 230
33 ... ... 9.18 0 9.18 43500 0.05 0 0.05 ... ... 604
33 ... ... 8.69 0 8.69 44000 0.05 0 0.05 ... ... 577
33 ... ... 8.20 0 8.20 44500 0.07 0 0.07 ... ... 113
33 ... ... 7.72 0 7.72 45000 0.08 0 0.08 ... ... 231
33 ... ... 7.23 0 7.23 45500 0.10 0 0.10 ... ... 476
32 ... ... 6.75 0 6.75 46000 0.12 0 0.12 ... ... 90
31 ... ... 6.28 0 6.28 46500 0.14 0 0.14 ... ... 91
30 ... ... 5.81 0 5.81 47000 0.18 0 0.18 ... ... 86
29 ... ... 5.35 0 5.35 47500 0.22 0 0.22 ... ... 74
27 ... ... 4.90 0 4.90 48000 0.26 0 0.26 ... ... 63
26 ... ... 4.46 0 4.46 48500 0.32 0 0.32 ... ... 67
26 ... ... 4.04 0 4.04 49000 0.40 0 0.40 ... ... 57
26 ... ... 3.63 0 3.63 49500 0.49 0 0.49 ... ... 50
25 ... ... 3.44 0 3.44 49750 0.54 0 0.54 ... ... 39
36 ... ... 3.24 0 3.24 50000 0.60 0 0.60 ... ... 48
35 ... ... 3.06 0 3.06 50250 0.67 0 0.67 ... ... 37
36 ... ... 2.88 0 2.88 50500 0.74 0 0.74 ... ... 45
36 ... ... 2.71 0 2.71 50750 0.81 0 0.81 ... ... 35
40 ... ... 2.54 0 2.54 51000 0.90 0 0.90 ... ... 45
39 ... ... 2.38 0 2.38 51250 0.99 0 0.99 ... ... 41
45 ... ... 2.23 0 2.23 51500 1.08 0 1.08 ... ... 40
45 ... ... 2.09 0 2.09 51750 1.19 0 1.19 ... ... 40
41 ... ... 1.95 0 1.95 52000 1.30 0 1.30 ... ... 41
39 ... ... 1.82 0 1.82 52250 1.42 0 1.42 ... ... 41
40 ... ... 1.70 0 1.70 52500 1.55 0 1.55 ... ... 41
35 ... ... 1.58 0 1.58 52750 1.68 0 1.68 ... ... 35
41 ... ... 1.47 0 1.47 53000 1.82 0 1.82 ... ... 42
35 ... ... 1.37 0 1.37 53250 1.96 0 1.96 ... ... 36
40 ... ... 1.27 0 1.27 53500 2.12 0 2.12 ... ... 52
35 ... ... 1.17 0 1.17 53750 2.27 0 2.27 ... ... 43
41 ... ... 1.09 0 1.09 54000 2.43 0 2.43 ... ... 47
42 ... ... 1 0 1 54250 2.60 0 2.60 ... ... 43
46 ... ... 0.92 0 0.92 54500 2.77 0 2.77 ... ... 3
36 ... ... 0.85 0 0.85 54750 2.95 0 2.95 ... ... 43
43 0.73 0.73 0.78 -0.06 0.73 55000 3.13 0 3.13 ... ... 44
53 ... ... 0.72 0 0.72 55250 3.31 0 3.31 ... ... 33
56 ... ... 0.66 0 0.66 55500 3.50 0 3.50 ... ... 34
52 ... ... 0.60 0 0.60 55750 3.69 0 3.69 ... ... 33
55 ... ... 0.55 0 0.55 56000 3.89 0 3.89 ... ... 34
26 ... ... 0.50 0 0.50 56250 4.09 0 4.09 ... ... 33
59 ... ... 0.46 0 0.46 56500 4.30 0 4.30 ... ... 33
69 ... ... 0.42 0 0.42 56750 4.51 0 4.51 ... ... 33
30 ... ... 0.38 0 0.38 57000 4.72 0 4.72 ... ... 33
38 ... ... 0.32 0 0.32 57500 5.16 0 5.16 ... ... 33
42 ... ... 0.26 0 0.26 58000 5.60 0 5.60 ... ... 33
75 ... ... 0.22 0 0.22 58500 6.06 0 6.06 ... ... 33
43 ... ... 0.18 0 0.18 59000 6.52 0 6.52 ... ... 33
44 ... ... 0.15 0 0.15 59500 6.99 0 6.99 ... ... 33
184 ... ... 0.13 0 0.13 60000 7.46 0 7.46 ... ... 33
191 ... ... 0.11 0 0.11 60500 7.94 0 7.94 ... ... 33
200 ... ... 0.09 0 0.09 61000 8.43 0 8.43 ... ... 33
48 ... ... 0.08 0 0.08 61500 8.91 0 8.91 ... ... 32
213 ... ... 0.07 0 0.07 62000 9.40 0 9.40 ... ... 32
254 ... ... 0.06 0 0.06 62500 9.89 0 9.89 ... ... 33
49 ... ... 0.05 0 0.05 63000 10.39 0 10.39 ... ... 32
245 ... ... 0.05 0 0.05 63500 10.88 0 10.88 ... ... 32
254 ... ... 0.04 0 0.04 64000 11.38 0 11.38 ... ... 32
138 ... ... 0.04 0 0.04 64500 11.87 0 11.87 ... ... 32
614 ... ... 0.04 0 0.04 65000 12.37 0 12.37 ... ... 32
318 ... ... 0.03 0 0.03 65500 12.87 0 12.87 ... ... 32
71 ... ... 0.03 0 0.03 66000 13.36 0 13.36 ... ... 32
341 ... ... 0.03 0 0.03 66500 13.86 0 13.86 ... ... 32
233 ... ... 0.03 0 0.03 67000 14.36 0 14.36 ... ... 32
208 ... ... 0.03 0 0.03 67500 14.86 0 14.86 ... ... 32
218 ... ... 0.02 0 0.02 68000 15.36 0 15.36 ... ... 32
227 ... ... 0.02 0 0.02 68500 15.86 0 15.86 ... ... 32
185 ... ... 0.02 0 0.02 69000 16.36 0 16.36 ... ... 32
205 ... ... 0.02 0 0.02 69500 16.85 0 16.85 ... ... 32
213 ... ... 0.02 0 0.02 70000 17.35 0 17.35 ... ... 32
216 ... ... 0.02 0 0.02 70500 17.85 0 17.85 ... ... 32
221 ... ... 0.02 0 0.02 71000 18.35 0 18.35 ... ... 32
24 ... ... 0.02 0 0.02 71500 18.85 0 18.85 ... ... 32
134 ... ... 0.02 0 0.02 72000 19.35 0 19.35 ... ... 32
133 ... ... 0.02 0 0.02 72500 19.85 0 19.85 ... ... 32
185 ... ... 0.02 0 0.02 73000 20.35 0 20.35 ... ... 32
133 ... ... 0.02 0 0.02 73500 20.85 0 20.85 ... ... 32
204 ... ... 0.02 0 0.02 74000 21.35 0 21.35 ... ... 32
208 ... ... 0.01 0 0.01 74500 21.85 0 21.85 ... ... 32
211 ... ... 0.01 0 0.01 75000 22.35 0 22.35 ... ... 32
214 ... ... 0.01 0 0.01 75500 22.85 0 22.85 ... ... 32
23 ... ... 0.01 0 0.01 76000 23.35 0 23.35 ... ... 32
133 ... ... 0.01 0 0.01 76500 23.85 0 23.85 ... ... 32
133 ... ... 0.01 0 0.01 77000 24.35 0 24.35 ... ... 32
133 ... ... 0.01 0 0.01 77500 24.85 0 24.85 ... ... 32
133 ... ... 0.01 0 0.01 78000 25.35 0 25.35 ... ... 32
133 ... ... 0.01 0 0.01 78500 25.85 0 25.85 ... ... 32

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.