DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 52.53
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
35 ... ... 33.53 0 33.53 19500 0.01 0 0.01 ... ... 265
35 ... ... 33.03 0 33.03 20000 0.01 0 0.01 ... ... 265
35 ... ... 32.53 0 32.53 20500 0.01 0 0.01 ... ... 265
35 ... ... 32.03 0 32.03 21000 0.01 0 0.01 ... ... 265
35 ... ... 31.53 0 31.53 21500 0.01 0 0.01 ... ... 265
35 ... ... 31.03 0 31.03 22000 0.01 0 0.01 ... ... 264
35 ... ... 30.53 0 30.53 22500 0.01 0 0.01 ... ... 264
35 ... ... 30.03 0 30.03 23000 0.01 0 0.01 ... ... 264
35 ... ... 29.53 0 29.53 23500 0.01 0 0.01 ... ... 264
35 ... ... 29.03 0 29.03 24000 0.01 0 0.01 ... ... 264
35 ... ... 28.53 0 28.53 24500 0.01 0 0.01 ... ... 140
35 ... ... 28.03 0 28.03 25000 0.01 0 0.01 ... ... 140
35 ... ... 27.53 0 27.53 25500 0.01 0 0.01 ... ... 140
35 ... ... 27.03 0 27.03 26000 0.01 0 0.01 ... ... 139
35 ... ... 26.53 0 26.53 26500 0.01 0 0.01 ... ... 176
35 ... ... 26.03 0 26.03 27000 0.01 0 0.01 ... ... 175
35 ... ... 25.53 0 25.53 27500 0.01 0 0.01 ... ... 174
35 ... ... 25.03 0 25.03 28000 0.01 0 0.01 ... ... 173
35 ... ... 24.53 0 24.53 28500 0.01 0 0.01 ... ... 171
35 ... ... 24.03 0 24.03 29000 0.01 0 0.01 ... ... 170
35 ... ... 23.53 0 23.53 29500 0.01 0 0.01 ... ... 169
35 ... ... 23.03 0 23.03 30000 0.01 0 0.01 ... ... 79
35 ... ... 22.53 0 22.53 30500 0.01 0 0.01 ... ... 86
35 ... ... 22.03 0 22.03 31000 0.01 0 0.01 ... ... 86
35 ... ... 21.53 0 21.53 31500 0.01 0 0.01 ... ... 86
35 ... ... 21.03 0 21.03 32000 0.01 0 0.01 ... ... 86
35 ... ... 20.53 0 20.53 32500 0.01 0 0.01 ... ... 86
35 ... ... 20.03 0 20.03 33000 0.01 0 0.01 ... ... 848
35 ... ... 19.53 0 19.53 33500 0.01 0 0.01 ... ... 831
35 ... ... 19.03 0 19.03 34000 0.01 0 0.01 ... ... 811
35 ... ... 18.53 0 18.53 34500 0.01 0 0.01 ... ... 800
35 ... ... 18.03 0 18.03 35000 0.01 0 0.01 ... ... 1098
35 ... ... 17.53 0 17.53 35500 0.01 0 0.01 ... ... 1046
35 ... ... 17.03 0 17.03 36000 0.01 0 0.01 ... ... 960
35 ... ... 16.53 0 16.53 36500 0.01 0 0.01 ... ... 884
35 ... ... 16.03 0 16.03 37000 0.01 0 0.01 ... ... 291
35 ... ... 15.53 0 15.53 37500 0.01 0 0.01 ... ... 269
35 ... ... 15.03 0 15.03 38000 0.01 0 0.01 ... ... 1816
35 ... ... 14.53 0 14.53 38500 0.01 0 0.01 ... ... 1528
35 ... ... 14.03 0 14.03 39000 0.01 0 0.01 ... ... 1041
35 ... ... 13.53 0 13.53 39500 0.01 0 0.01 ... ... 904
35 ... ... 13.03 0 13.03 40000 0.01 0 0.01 ... ... 246
35 ... ... 12.53 0 12.53 40500 0.02 0 0.02 ... ... 1089
35 ... ... 12.03 0 12.03 41000 0.02 0 0.02 ... ... 896
35 ... ... 11.53 0 11.53 41500 0.02 0 0.02 ... ... 216
35 ... ... 11.04 0 11.04 42000 0.02 0 0.02 ... ... 834
35 ... ... 10.54 0 10.54 42500 0.02 0 0.02 ... ... 40
35 ... ... 10.04 0 10.04 43000 0.02 0 0.02 ... ... 149
35 ... ... 9.54 0 9.54 43500 0.03 0 0.03 ... ... 161
35 ... ... 9.05 0 9.05 44000 0.04 0.01 0.03 0.04 0.04 142
35 ... ... 8.55 0 8.55 44500 0.04 0 0.04 ... ... 462
35 ... ... 8.06 0 8.06 45000 0.05 0 0.05 ... ... 332
35 ... ... 7.57 0 7.57 45500 0.06 0 0.06 ... ... 146
35 ... ... 7.08 0 7.08 46000 0.07 0 0.07 ... ... 83
35 ... ... 6.60 0 6.60 46500 0.09 0 0.09 ... ... 216
35 ... ... 6.13 0 6.13 47000 0.11 0 0.11 0.11 0.11 69
35 ... ... 5.66 0 5.66 47500 0.14 0 0.14 ... ... 64
11 ... ... 5.20 0 5.20 48000 0.18 0 0.18 ... ... 58
35 ... ... 4.75 0 4.75 48500 0.31 0.08 0.24 0.31 0.31 52
11 ... ... 4.32 0 4.32 49000 0.39 0.09 0.30 0.39 0.38 47
35 ... ... 3.91 0 3.91 49500 0.39 0 0.39 ... ... 208
11 ... ... 3.51 0 3.51 50000 0.55 0.06 0.49 0.58 0.48 196
45 ... ... 3.14 0 3.14 50500 0.62 0 0.62 ... ... 124
35 ... ... ... ... ... 50750 ... ... ... ... ... 91
21 ... ... 2.79 0 2.79 51000 0.91 0.14 0.77 0.91 0.77 119
35 ... ... ... ... ... 51250 ... ... ... ... ... 85
44 ... ... 2.47 0 2.47 51500 0.95 0 0.95 ... ... 33
6 ... ... ... ... ... 51750 ... ... ... ... ... 79
20 ... ... 2.17 0 2.17 52000 1.15 0 1.15 ... ... 32
22 ... ... 2.04 0 2.04 52250 1.26 0 1.26 ... ... 99
20 ... ... 1.90 0 1.90 52500 1.37 0 1.37 ... ... 172
26 ... ... 1.78 0 1.78 52750 1.50 0 1.50 ... ... 144
36 1.64 1.45 1.66 -0.21 1.45 53000 1.77 0.14 1.63 1.81 1.77 20
27 ... ... 1.54 0 1.54 53250 1.76 0 1.76 ... ... 87
34 ... ... 1.44 0 1.44 53500 1.90 0 1.90 ... ... 26
24 ... ... 1.33 0 1.33 53750 2.05 0 2.05 ... ... 68
20 ... ... 1.24 0 1.24 54000 2.21 0 2.21 ... ... 25
27 ... ... 1.15 0 1.15 54250 2.36 0 2.36 ... ... 46
34 ... ... 1.06 0 1.06 54500 2.53 0 2.53 ... ... 55
33 ... ... 0.98 0 0.98 54750 2.70 0 2.70 ... ... 45
35 ... ... 0.91 0 0.91 55000 2.87 0 2.87 ... ... 21
26 ... ... 0.84 0 0.84 55250 3.05 0 3.05 ... ... 43
26 ... ... 0.77 0 0.77 55500 3.24 0 3.24 ... ... 33
27 ... ... 0.71 0 0.71 55750 3.43 0 3.43 ... ... 32
109 ... ... 0.66 0 0.66 56000 3.62 0 3.62 ... ... 31
41 ... ... 0.61 0 0.61 56250 3.82 0 3.82 ... ... 30
35 ... ... 0.56 0 0.56 56500 4.02 0 4.02 ... ... 29
102 ... ... 0.51 0 0.51 56750 4.22 0 4.22 ... ... 28
87 0.50 0.50 0.47 0.03 0.50 57000 4.43 0 4.43 ... ... 27
105 0.35 0.35 0.43 -0.08 0.35 57250 4.64 0 4.64 ... ... 27
43 ... ... 0.40 0 0.40 57500 4.85 0 4.85 ... ... 26
153 0.31 0.30 0.36 -0.07 0.30 57750 5.07 0 5.07 ... ... 27
147 0.29 0.27 0.34 -0.05 0.29 58000 5.29 0 5.29 ... ... 28
162 0.25 0.23 0.28 -0.04 0.25 58500 5.74 0 5.74 ... ... 29
200 0.22 0.20 0.24 -0.04 0.20 59000 6.19 0 6.19 ... ... 30
183 0.18 0.18 0.21 -0.03 0.18 59500 6.66 0 6.66 ... ... 31
204 ... ... 0.18 0 0.18 60000 7.13 0 7.13 ... ... 32
216 ... ... 0.15 0 0.15 60500 7.60 0 7.60 ... ... 33
215 0.12 0.12 0.13 -0.01 0.12 61000 8.08 0 8.08 ... ... 34
983 ... ... 0.12 0 0.12 61500 8.57 0 8.57 ... ... 35
1048 ... ... 0.11 0 0.11 62000 9.06 0 9.06 ... ... 35
762 ... ... 0.10 0 0.10 62500 9.54 0 9.54 ... ... 35
967 ... ... 0.09 0 0.09 63000 10.04 0 10.04 ... ... 35
192 ... ... 0.08 0 0.08 63500 10.53 0 10.53 ... ... 35
212 ... ... 0.07 0 0.07 64000 11.02 0 11.02 ... ... 35
107 ... ... 0.07 0 0.07 64500 11.52 0 11.52 ... ... 35
1197 ... ... 0.06 0 0.06 65000 12.01 0 12.01 ... ... 35
390 ... ... 0.06 0 0.06 65500 12.51 0 12.51 ... ... 35
129 ... ... 0.06 0 0.06 66000 13 0 13 ... ... 35
407 ... ... 0.05 0 0.05 66500 13.50 0 13.50 ... ... 35
180 ... ... 0.05 0 0.05 67000 13.99 0 13.99 ... ... 35
409 ... ... 0.05 0 0.05 67500 14.49 0 14.49 ... ... 35
133 ... ... 0.04 0 0.04 68000 14.99 0 14.99 ... ... 35
410 ... ... 0.04 0 0.04 68500 15.48 0 15.48 ... ... 35
129 ... ... 0.04 0 0.04 69000 15.98 0 15.98 ... ... 35
365 ... ... 0.03 0 0.03 69500 16.48 0 16.48 ... ... 35
430 ... ... 0.03 0 0.03 70000 16.98 0 16.98 ... ... 35
127 ... ... 0.03 0 0.03 70500 17.48 0 17.48 ... ... 35
283 ... ... 0.03 0 0.03 71000 17.98 0 17.98 ... ... 35
358 ... ... 0.03 0 0.03 71500 18.48 0 18.48 ... ... 35
92 ... ... 0.03 0 0.03 72000 18.98 0 18.98 ... ... 35
127 ... ... 0.03 0 0.03 72500 19.47 0 19.47 ... ... 35
284 ... ... 0.03 0 0.03 73000 19.97 0 19.97 ... ... 35
301 ... ... 0.03 0 0.03 73500 20.47 0 20.47 ... ... 35
374 ... ... 0.03 0 0.03 74000 20.97 0 20.97 ... ... 35
90 ... ... 0.03 0 0.03 74500 21.47 0 21.47 ... ... 35
127 ... ... 0.03 0 0.03 75000 21.97 0 21.97 ... ... 35
135 ... ... 0.03 0 0.03 75500 22.47 0 22.47 ... ... 35
287 ... ... 0.02 0 0.02 76000 22.97 0 22.97 ... ... 35
306 ... ... 0.02 0 0.02 76500 23.47 0 23.47 ... ... 35
366 ... ... 0.02 0 0.02 77000 23.97 0 23.97 ... ... 35
371 ... ... 0.02 0 0.02 77500 24.47 0 24.47 ... ... 35
803 ... ... 0.01 0 0.01 78000 24.97 0 24.97 ... ... 35
115 ... ... 0.01 0 0.01 78500 25.47 0 25.47 ... ... 35

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.