DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 51.18
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
19 ... ... 31.19 0 31.19 20500 0.01 0 0.01 ... ... 130
19 ... ... 30.69 0 30.69 21000 0.01 0 0.01 ... ... 130
19 ... ... 30.19 0 30.19 21500 0.01 0 0.01 ... ... 163
19 ... ... 29.69 0 29.69 22000 0.01 0 0.01 ... ... 130
19 ... ... 29.19 0 29.19 22500 0.01 0 0.01 ... ... 130
19 ... ... 28.69 0 28.69 23000 0.01 0 0.01 ... ... 130
19 ... ... 28.19 0 28.19 23500 0.01 0 0.01 ... ... 130
19 ... ... 27.69 0 27.69 24000 0.01 0 0.01 ... ... 130
19 ... ... 27.19 0 27.19 24500 0.01 0 0.01 ... ... 130
19 ... ... 26.69 0 26.69 25000 0.01 0 0.01 ... ... 163
19 ... ... 26.19 0 26.19 25500 0.01 0 0.01 ... ... 130
19 ... ... 25.69 0 25.69 26000 0.01 0 0.01 ... ... 130
19 ... ... 25.19 0 25.19 26500 0.01 0 0.01 ... ... 130
19 ... ... 24.69 0 24.69 27000 0.01 0 0.01 ... ... 163
19 ... ... 24.19 0 24.19 27500 0.01 0 0.01 ... ... 161
19 ... ... 23.69 0 23.69 28000 0.01 0 0.01 ... ... 161
19 ... ... 23.19 0 23.19 28500 0.01 0 0.01 ... ... 129
19 ... ... 22.69 0 22.69 29000 0.01 0 0.01 ... ... 129
19 ... ... 22.19 0 22.19 29500 0.01 0 0.01 ... ... 161
19 ... ... 21.69 0 21.69 30000 0.01 0 0.01 ... ... 199
19 ... ... 21.19 0 21.19 30500 0.01 0 0.01 ... ... 199
19 ... ... 20.69 0 20.69 31000 0.01 0 0.01 ... ... 159
19 ... ... 20.19 0 20.19 31500 0.01 0 0.01 ... ... 159
19 ... ... 19.69 0 19.69 32000 0.01 0 0.01 ... ... 158
19 ... ... 19.19 0 19.19 32500 0.01 0 0.01 ... ... 198
19 ... ... 18.69 0 18.69 33000 0.01 0 0.01 ... ... 158
19 ... ... 18.19 0 18.19 33500 0.01 0 0.01 ... ... 157
19 ... ... 17.69 0 17.69 34000 0.01 0 0.01 ... ... 157
19 ... ... 17.19 0 17.19 34500 0.01 0 0.01 ... ... 156
19 ... ... 16.69 0 16.69 35000 0.01 0 0.01 ... ... 155
19 ... ... 16.19 0 16.19 35500 0.01 0 0.01 ... ... 154
19 ... ... 15.69 0 15.69 36000 0.01 0 0.01 ... ... 190
19 ... ... 15.19 0 15.19 36500 0.01 0 0.01 ... ... 151
19 ... ... 14.69 0 14.69 37000 0.01 0 0.01 ... ... 148
19 ... ... 14.19 0 14.19 37500 0.01 0 0.01 ... ... 146
19 ... ... 13.69 0 13.69 38000 0.01 0 0.01 ... ... 894
19 ... ... 13.19 0 13.19 38500 0.01 0 0.01 ... ... 84
19 ... ... 12.69 0 12.69 39000 0.01 0 0.01 ... ... 134
19 ... ... 12.19 0 12.19 39500 0.01 0 0.01 ... ... 107
19 ... ... 11.69 0 11.69 40000 0.01 0 0.01 ... ... 50
19 ... ... 11.19 0 11.19 40500 0.01 0 0.01 ... ... 25
19 ... ... 10.69 0 10.69 41000 0.01 0 0.01 ... ... 1192
19 ... ... 10.19 0 10.19 41500 0.01 0 0.01 ... ... 645
19 ... ... 9.69 0 9.69 42000 0.01 0 0.01 ... ... 193
19 ... ... 9.19 0 9.19 42500 0.01 0.01 0.01 0.01 0.01 1553
20 ... ... 8.69 0 8.69 43000 0.01 0 0.01 ... ... 789
19 ... ... 8.20 0 8.20 43500 0.01 0 0.01 ... ... 244
19 ... ... 7.70 0 7.70 44000 0.02 0 0.02 ... ... 672
19 ... ... 7.20 0 7.20 44500 0.02 0 0.02 ... ... 136
19 ... ... 6.70 0 6.70 45000 0.02 0 0.02 ... ... 169
19 ... ... 6.21 0 6.21 45500 0.03 0 0.03 ... ... 78
19 ... ... 5.72 0 5.72 46000 0.03 0 0.03 ... ... 614
19 ... ... 5.23 0 5.23 46500 0.04 0 0.04 ... ... 238
19 ... ... 4.74 0 4.74 47000 0.05 0 0.05 0.05 0.05 1409
19 ... ... 4.26 0 4.26 47500 0.07 0 0.07 0.07 0.07 807
84 ... ... 3.78 0 3.78 48000 0.10 0.01 0.10 0.10 0.09 425
84 ... ... 3.55 0 3.55 48250 0.11 0 0.11 ... ... 200
84 ... ... 3.32 0 3.32 48500 0.14 0.01 0.13 0.14 0.12 200
84 ... ... 3.09 0 3.09 48750 0.15 0 0.15 ... ... 224
86 ... ... 2.87 0 2.87 49000 0.21 0.03 0.18 0.21 0.18 239
84 ... ... 2.65 0 2.65 49250 0.22 0 0.22 ... ... 181
29 ... ... 2.44 0 2.44 49500 0.30 0.05 0.26 0.30 0.30 144
84 ... ... 2.24 0 2.24 49750 0.31 0 0.31 ... ... 347
32 ... ... 2.05 0 2.05 50000 0.41 0.04 0.37 0.41 0.41 106
94 ... ... 1.87 0 1.87 50250 0.44 0 0.44 ... ... 104
102 ... ... 1.71 0 1.71 50500 0.52 0 0.52 ... ... 67
41 ... ... 1.55 0 1.55 50750 0.61 0 0.61 ... ... 74
158 ... ... 1.40 0 1.40 51000 0.71 0 0.71 ... ... 68
57 ... ... 1.26 0 1.26 51250 0.82 0 0.82 ... ... 214
99 ... ... 1.13 0 1.13 51500 0.94 0 0.94 ... ... 81
69 ... ... 1.02 0 1.02 51750 1.07 0 1.07 ... ... 126
60 ... ... 0.91 0 0.91 52000 1.40 0.19 1.21 1.44 1.40 21
61 ... ... 0.80 0 0.80 52250 1.35 -0.01 1.36 1.35 1.35 48
70 0.50 0.50 0.71 -0.21 0.50 52500 1.52 0 1.52 ... ... 29
275 ... ... 0.63 0 0.63 52750 1.69 0 1.69 ... ... 29
144 0.50 0.34 0.56 -0.19 0.37 53000 1.86 0 1.86 ... ... 29
2 0.37 0.30 0.49 -0.18 0.31 53250 2.05 0 2.05 ... ... 84
58 0.32 0.26 0.43 -0.16 0.27 53500 2.24 0 2.24 ... ... 21
125 0.30 0.23 0.38 -0.14 0.24 53750 2.43 0 2.43 ... ... 84
249 0.26 0.20 0.33 -0.12 0.21 54000 2.64 0 2.64 ... ... 84
835 0.23 0.20 0.29 -0.06 0.23 54250 2.84 0 2.84 ... ... 84
244 0.19 0.19 0.25 -0.06 0.19 54500 3.06 0 3.06 ... ... 84
161 0.17 0.16 0.22 -0.06 0.16 54750 3.28 0 3.28 ... ... 84
576 0.15 0.13 0.19 -0.06 0.13 55000 3.50 0 3.50 ... ... 86
769 ... ... 0.17 0 0.17 55250 3.72 0 3.72 ... ... 19
1108 ... ... 0.15 0 0.15 55500 3.95 0 3.95 ... ... 19
667 0.09 0.08 0.12 -0.04 0.08 56000 4.42 0 4.42 ... ... 19
259 ... ... 0.09 0 0.09 56500 4.90 0 4.90 ... ... 19
364 ... ... 0.08 0 0.08 57000 5.38 0 5.38 ... ... 19
277 ... ... 0.07 0 0.07 57500 5.87 0 5.87 ... ... 19
280 ... ... 0.06 0 0.06 58000 6.36 0 6.36 ... ... 19
281 ... ... 0.05 0 0.05 58500 6.85 0 6.85 ... ... 19
149 ... ... 0.05 0 0.05 59000 7.35 0 7.35 ... ... 19
99 ... ... 0.04 0 0.04 59500 7.84 0 7.84 ... ... 19
294 0.03 0.02 0.04 -0.02 0.02 60000 8.34 0 8.34 ... ... 19
80 ... ... 0.04 0 0.04 60500 8.83 0 8.83 ... ... 19
383 ... ... 0.03 0 0.03 61000 9.33 0 9.33 ... ... 19
397 ... ... 0.03 0 0.03 61500 9.83 0 9.83 ... ... 19
82 ... ... 0.03 0 0.03 62000 10.33 0 10.33 ... ... 19
310 ... ... 0.02 0 0.02 62500 10.82 0 10.82 ... ... 19
434 ... ... 0.02 0 0.02 63000 11.32 0 11.32 ... ... 19
668 ... ... 0.02 0 0.02 63500 11.82 0 11.82 ... ... 19
84 ... ... 0.02 0 0.02 64000 12.32 0 12.32 ... ... 19
343 ... ... 0.02 0 0.02 64500 12.82 0 12.82 ... ... 19
623 ... ... 0.02 0 0.02 65000 13.32 0 13.32 ... ... 19
668 ... ... 0.02 0 0.02 65500 13.81 0 13.81 ... ... 19
648 ... ... 0.01 0 0.01 66000 14.31 0 14.31 ... ... 19
734 ... ... 0.01 0 0.01 66500 14.81 0 14.81 ... ... 19
141 ... ... 0.01 0 0.01 67000 15.31 0 15.31 ... ... 19
188 ... ... 0.01 0 0.01 67500 15.81 0 15.81 ... ... 19
159 ... ... 0.01 0 0.01 68000 16.31 0 16.31 ... ... 19
163 ... ... 0.01 0 0.01 68500 16.81 0 16.81 ... ... 19
15 ... ... 0.01 0 0.01 69000 17.31 0 17.31 ... ... 19
10 ... ... 0.01 0 0.01 69500 17.81 0 17.81 ... ... 19
80 ... ... 0.01 0 0.01 70000 18.31 0 18.31 ... ... 19
15 ... ... 0.01 0 0.01 70500 18.81 0 18.81 ... ... 19
55 ... ... 0.01 0 0.01 71000 19.31 0 19.31 ... ... 19
55 ... ... 0.01 0 0.01 71500 19.81 0 19.81 ... ... 19
100 ... ... 0.01 0 0.01 72000 20.31 0 20.31 ... ... 19
729 ... ... 0.01 0 0.01 72500 20.81 0 20.81 ... ... 19
725 ... ... 0.01 0 0.01 73000 21.31 0 21.31 ... ... 19
742 ... ... 0.01 0 0.01 73500 21.81 0 21.81 ... ... 19
908 ... ... 0.01 0 0.01 74000 22.31 0 22.31 ... ... 19
894 ... ... 0.01 0 0.01 74500 22.81 0 22.81 ... ... 19
858 ... ... 0.01 0 0.01 75000 23.31 0 23.31 ... ... 19
87 ... ... 0.01 0 0.01 75500 23.81 0 23.81 ... ... 19
109 ... ... 0.01 0 0.01 76000 24.31 0 24.31 ... ... 19
109 ... ... 0.01 0 0.01 76500 24.81 0 24.81 ... ... 19
144 ... ... 0.01 0 0.01 77000 25.31 0 25.31 ... ... 19
637 ... ... 0.01 0 0.01 77500 25.81 0 25.81 ... ... 19
737 ... ... 0.01 0 0.01 78000 26.31 0 26.31 ... ... 19
739 ... ... 0.01 0 0.01 78500 26.81 0 26.81 ... ... 19
130 ... ... 0.01 0 0.01 90000 38.31 0 38.31 ... ... 19

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.