DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 52.12
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
16 ... ... 31.55 0 31.55 20500 0.01 0 0.01 ... ... 463
16 ... ... 31.05 0 31.05 21000 0.01 0 0.01 ... ... 463
16 ... ... 30.55 0 30.55 21500 0.01 0 0.01 ... ... 463
16 ... ... 30.05 0 30.05 22000 0.01 0 0.01 ... ... 463
16 ... ... 29.55 0 29.55 22500 0.01 0 0.01 ... ... 463
16 ... ... 29.05 0 29.05 23000 0.01 0 0.01 ... ... 276
16 ... ... 28.55 0 28.55 23500 0.01 0 0.01 ... ... 276
16 ... ... 28.05 0 28.05 24000 0.01 0 0.01 ... ... 276
16 ... ... 27.55 0 27.55 24500 0.01 0 0.01 ... ... 276
16 ... ... 27.05 0 27.05 25000 0.01 0 0.01 ... ... 276
16 ... ... 26.55 0 26.55 25500 0.01 0 0.01 ... ... 276
16 ... ... 26.05 0 26.05 26000 0.01 0 0.01 ... ... 276
16 ... ... 25.55 0 25.55 26500 0.01 0 0.01 ... ... 276
16 ... ... 25.05 0 25.05 27000 0.01 0 0.01 ... ... 276
16 ... ... 24.55 0 24.55 27500 0.01 0 0.01 ... ... 276
16 ... ... 24.05 0 24.05 28000 0.01 0 0.01 ... ... 276
16 ... ... 23.55 0 23.55 28500 0.01 0 0.01 ... ... 276
16 ... ... 23.05 0 23.05 29000 0.01 0 0.01 ... ... 276
16 ... ... 22.55 0 22.55 29500 0.01 0 0.01 ... ... 276
16 ... ... 22.05 0 22.05 30000 0.01 0 0.01 ... ... 276
16 ... ... 21.55 0 21.55 30500 0.01 0 0.01 ... ... 276
16 ... ... 21.05 0 21.05 31000 0.01 0 0.01 ... ... 276
16 ... ... 20.55 0 20.55 31500 0.01 0 0.01 ... ... 276
16 ... ... 20.05 0 20.05 32000 0.01 0 0.01 ... ... 276
16 ... ... 19.55 0 19.55 32500 0.01 0 0.01 ... ... 276
16 ... ... 19.05 0 19.05 33000 0.01 0 0.01 ... ... 276
16 ... ... 18.55 0 18.55 33500 0.01 0 0.01 ... ... 276
16 ... ... 18.05 0 18.05 34000 0.01 0 0.01 ... ... 276
16 ... ... 17.55 0 17.55 34500 0.01 0 0.01 ... ... 276
16 ... ... 17.05 0 17.05 35000 0.01 0 0.01 ... ... 276
16 ... ... 16.55 0 16.55 35500 0.01 0 0.01 ... ... 276
16 ... ... 16.05 0 16.05 36000 0.01 0 0.01 ... ... 276
16 ... ... 15.55 0 15.55 36500 0.01 0 0.01 ... ... 276
16 ... ... 15.05 0 15.05 37000 0.01 0 0.01 ... ... 400
16 ... ... 14.55 0 14.55 37500 0.01 0 0.01 ... ... 394
16 ... ... 14.05 0 14.05 38000 0.01 0 0.01 ... ... 386
16 ... ... 13.55 0 13.55 38500 0.01 0 0.01 ... ... 631
16 ... ... 13.05 0 13.05 39000 0.01 0 0.01 ... ... 615
16 ... ... 12.55 0 12.55 39500 0.01 0 0.01 ... ... 590
16 ... ... 12.05 0 12.05 40000 0.01 0 0.01 ... ... 369
16 ... ... 11.55 0 11.55 40500 0.01 0 0.01 ... ... 353
16 ... ... 11.05 0 11.05 41000 0.01 0 0.01 ... ... 415
16 ... ... 10.55 0 10.55 41500 0.01 0 0.01 ... ... 400
16 ... ... 10.06 0 10.06 42000 0.02 0 0.02 ... ... 404
16 ... ... 9.56 0 9.56 42500 0.02 0 0.02 ... ... 384
16 ... ... 9.06 0 9.06 43000 0.03 0 0.03 ... ... 378
16 ... ... 8.57 0 8.57 43500 0.03 0 0.03 ... ... 368
16 ... ... 8.07 0 8.07 44000 0.04 0 0.04 ... ... 367
16 ... ... 7.58 0 7.58 44500 0.05 0 0.05 ... ... 358
16 ... ... 7.09 0 7.09 45000 0.05 -0.01 0.06 0.05 0.05 695
16 ... ... 6.60 0 6.60 45500 0.07 0 0.07 ... ... 684
16 ... ... 6.12 0 6.12 46000 0.08 0 0.08 ... ... 681
16 ... ... 5.63 0 5.63 46500 0.10 0 0.10 ... ... 563
16 ... ... 5.16 0 5.16 47000 0.12 0 0.12 ... ... 668
16 ... ... 4.70 0 4.70 47500 0.16 0 0.16 ... ... 233
16 ... ... 4.24 0 4.24 48000 0.18 -0.02 0.20 0.18 0.18 135
16 ... ... 4.02 0 4.02 48250 0.23 0 0.23 ... ... 123
16 ... ... 3.81 0 3.81 48500 0.27 0 0.27 ... ... 127
16 ... ... 3.60 0 3.60 48750 0.31 0 0.31 ... ... 123
18 ... ... 3.40 0 3.40 49000 0.34 -0.01 0.35 0.34 0.34 131
16 ... ... 3.20 0 3.20 49250 0.41 0 0.41 ... ... 130
26 ... ... 3.01 0 3.01 49500 0.46 0 0.46 ... ... 124
16 ... ... 2.82 0 2.82 49750 0.53 0 0.53 ... ... 110
26 ... ... 2.65 0 2.65 50000 0.52 -0.08 0.60 0.58 0.52 138
82 ... ... 2.48 0 2.48 50250 0.68 0 0.68 ... ... 28
20 2.27 2.20 2.32 -0.05 2.27 50500 0.77 0 0.77 ... ... 28
107 ... ... 2.16 0 2.16 50750 0.88 0.02 0.86 0.88 0.88 296
20 ... ... 2.01 0 2.01 51000 0.97 0 0.97 ... ... 35
50 ... ... 1.87 0 1.87 51250 1.08 0 1.08 ... ... 270
26 ... ... 1.74 0 1.74 51500 1.19 0 1.19 ... ... 34
84 ... ... 1.61 0 1.61 51750 1.31 0 1.31 ... ... 257
31 1.40 1.34 1.49 -0.09 1.40 52000 1.30 -0.14 1.44 1.35 1.30 33
70 ... ... 1.37 0 1.37 52250 1.57 0 1.57 ... ... 238
33 ... ... 1.27 0 1.27 52500 1.72 0 1.72 ... ... 34
116 ... ... 1.17 0 1.17 52750 1.86 0 1.86 ... ... 104
34 0.93 0.93 1.07 -0.14 0.93 53000 2.02 0 2.02 ... ... 20
128 ... ... 0.98 0 0.98 53250 2.18 0 2.18 ... ... 50
36 ... ... 0.90 0 0.90 53500 2.35 0 2.35 ... ... 20
241 ... ... ... ... ... 53750 ... ... ... ... ... 26
39 ... ... 0.76 0 0.76 54000 2.70 0 2.70 ... ... 26
67 ... ... ... ... ... 54250 ... ... ... ... ... 26
81 ... ... 0.64 0 0.64 54500 3.08 0 3.08 ... ... 26
82 ... ... 0.54 0 0.54 55000 3.48 0 3.48 ... ... 16
103 ... ... 0.45 0 0.45 55500 3.89 0 3.89 ... ... 16
137 ... ... 0.38 0 0.38 56000 4.32 0 4.32 ... ... 16
155 ... ... 0.32 0 0.32 56500 4.76 0 4.76 ... ... 16
5 ... ... 0.28 0 0.28 57000 5.21 0 5.21 ... ... 16
5 ... ... 0.24 0 0.24 57500 5.67 0 5.67 ... ... 16
7 ... ... 0.20 0 0.20 58000 6.14 0 6.14 ... ... 16
5 ... ... 0.18 0 0.18 58500 6.61 0 6.61 ... ... 16
6 ... ... 0.16 0 0.16 59000 7.09 0 7.09 ... ... 16
84 ... ... 0.14 0 0.14 59500 7.57 0 7.57 ... ... 16
87 0.10 0.10 0.12 -0.02 0.10 60000 8.06 0 8.06 ... ... 16
155 ... ... 0.11 0 0.11 60500 8.54 0 8.54 ... ... 16
87 ... ... 0.10 0 0.10 61000 9.03 0 9.03 ... ... 16
156 ... ... 0.09 0 0.09 61500 9.52 0 9.52 ... ... 16
291 ... ... 0.08 0 0.08 62000 10.01 0 10.01 ... ... 16
289 ... ... 0.07 0 0.07 62500 10.50 0 10.50 ... ... 16
333 ... ... 0.07 0 0.07 63000 11 0 11 ... ... 16
325 ... ... 0.06 0 0.06 63500 11.49 0 11.49 ... ... 16
328 ... ... 0.06 0 0.06 64000 11.99 0 11.99 ... ... 16
329 ... ... 0.05 0 0.05 64500 12.48 0 12.48 ... ... 16
298 ... ... 0.05 0 0.05 65000 12.98 0 12.98 ... ... 16
348 ... ... 0.04 0 0.04 65500 13.47 0 13.47 ... ... 16
339 ... ... 0.04 0 0.04 66000 13.97 0 13.97 ... ... 16
350 ... ... 0.04 0 0.04 66500 14.47 0 14.47 ... ... 16
361 ... ... 0.04 0 0.04 67000 14.96 0 14.96 ... ... 16
308 ... ... 0.03 0 0.03 67500 15.46 0 15.46 ... ... 16
311 ... ... 0.03 0 0.03 68000 15.96 0 15.96 ... ... 16
256 ... ... 0.03 0 0.03 68500 16.46 0 16.46 ... ... 16
258 ... ... 0.03 0 0.03 69000 16.96 0 16.96 ... ... 16
260 ... ... 0.03 0 0.03 69500 17.46 0 17.46 ... ... 16
261 ... ... 0.02 0 0.02 70000 17.96 0 17.96 ... ... 16
262 ... ... 0.02 0 0.02 70500 18.45 0 18.45 ... ... 16
263 ... ... 0.02 0 0.02 71000 18.95 0 18.95 ... ... 16
264 ... ... 0.02 0 0.02 71500 19.45 0 19.45 ... ... 16
266 ... ... 0.02 0 0.02 72000 19.95 0 19.95 ... ... 16
266 ... ... 0.02 0 0.02 72500 20.45 0 20.45 ... ... 16
268 ... ... 0.02 0 0.02 73000 20.95 0 20.95 ... ... 16
268 ... ... 0.02 0 0.02 73500 21.45 0 21.45 ... ... 16
269 ... ... 0.02 0 0.02 74000 21.95 0 21.95 ... ... 16
269 ... ... 0.01 0 0.01 74500 22.45 0 22.45 ... ... 16
271 ... ... 0.01 0 0.01 75000 22.95 0 22.95 ... ... 16
271 ... ... 0.01 0 0.01 75500 23.45 0 23.45 ... ... 16
273 ... ... 0.01 0 0.01 76000 23.95 0 23.95 ... ... 16
273 ... ... 0.01 0 0.01 76500 24.45 0 24.45 ... ... 16
273 ... ... 0.01 0 0.01 77000 24.95 0 24.95 ... ... 16
274 ... ... 0.01 0 0.01 77500 25.45 0 25.45 ... ... 16
274 ... ... 0.01 0 0.01 78000 25.95 0 25.95 ... ... 16
274 ... ... 0.01 0 0.01 78500 26.45 0 26.45 ... ... 16
63 ... ... 0.01 0 0.01 90000 37.95 0 37.95 ... ... 16

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.