DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 48.40
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
77 ... ... 28.12 0 28.12 20500 0.01 0 0.01 ... ... 366
77 ... ... 27.62 0 27.62 21000 0.01 0 0.01 ... ... 366
77 ... ... 27.12 0 27.12 21500 0.01 0 0.01 ... ... 364
77 ... ... 26.62 0 26.62 22000 0.01 0 0.01 ... ... 363
77 ... ... 26.12 0 26.12 22500 0.01 0 0.01 ... ... 359
77 ... ... 25.62 0 25.62 23000 0.01 0 0.01 ... ... 355
77 ... ... 25.12 0 25.12 23500 0.01 0 0.01 ... ... 350
77 ... ... 24.62 0 24.62 24000 0.01 0 0.01 ... ... 345
77 ... ... 24.12 0 24.12 24500 0.01 0 0.01 ... ... 340
77 ... ... 23.62 0 23.62 25000 0.01 0 0.01 ... ... 350
77 ... ... 23.12 0 23.12 25500 0.01 0 0.01 ... ... 219
77 ... ... 22.62 0 22.62 26000 0.01 0 0.01 ... ... 216
77 ... ... 22.12 0 22.12 26500 0.01 0 0.01 ... ... 211
77 ... ... 21.62 0 21.62 27000 0.01 0 0.01 ... ... 206
77 ... ... 21.12 0 21.12 27500 0.01 0 0.01 ... ... 201
77 ... ... 20.62 0 20.62 28000 0.01 0 0.01 ... ... 195
77 ... ... 20.12 0 20.12 28500 0.01 0 0.01 ... ... 124
77 ... ... 19.62 0 19.62 29000 0.01 0 0.01 ... ... 123
77 ... ... 19.12 0 19.12 29500 0.01 0 0.01 ... ... 120
77 ... ... 18.62 0 18.62 30000 0.01 0 0.01 ... ... 104
77 ... ... 18.12 0 18.12 30500 0.01 0 0.01 ... ... 1145
77 ... ... 17.62 0 17.62 31000 0.01 0 0.01 ... ... 1035
77 ... ... 17.12 0 17.12 31500 0.01 0 0.01 ... ... 840
77 ... ... 16.62 0 16.62 32000 0.01 0 0.01 ... ... 746
77 ... ... 16.12 0 16.12 32500 0.01 0 0.01 ... ... 453
77 ... ... 15.62 0 15.62 33000 0.01 0 0.01 ... ... 124
77 ... ... 15.12 0 15.12 33500 0.01 0 0.01 ... ... 83
77 ... ... 14.62 0 14.62 34000 0.01 0 0.01 ... ... 1733
77 ... ... 14.12 0 14.12 34500 0.01 0 0.01 ... ... 778
77 ... ... 13.62 0 13.62 35000 0.01 0 0.01 ... ... 189
77 ... ... 13.12 0 13.12 35500 0.01 0 0.01 ... ... 1530
77 ... ... 12.62 0 12.62 36000 0.02 0 0.02 ... ... 247
77 ... ... 12.12 0 12.12 36500 0.02 0 0.02 ... ... 1026
77 ... ... 11.62 0 11.62 37000 0.02 0 0.02 ... ... 1658
17 ... ... 11.12 0 11.12 37500 0.03 0 0.03 ... ... 1810
77 ... ... 10.63 0 10.63 38000 0.03 0 0.03 ... ... 1607
77 ... ... 10.13 0 10.13 38500 0.04 0 0.04 ... ... 1107
77 ... ... 9.64 0 9.64 39000 0.05 0 0.05 ... ... 220
77 ... ... 9.15 0 9.15 39500 0.06 0 0.06 ... ... 283
77 ... ... 8.66 0 8.66 40000 0.07 0 0.07 ... ... 200
17 ... ... 8.17 0 8.17 40500 0.08 0 0.08 ... ... 250
77 ... ... 7.69 0 7.69 41000 0.10 0 0.10 ... ... 1138
17 ... ... 7.22 0 7.22 41500 0.12 0 0.12 ... ... 397
17 ... ... 6.74 0 6.74 42000 0.15 0 0.15 ... ... 427
77 ... ... 6.28 0 6.28 42500 0.19 0 0.19 ... ... 434
77 ... ... 5.82 0 5.82 43000 0.26 0.03 0.23 0.26 0.26 410
77 ... ... 5.38 0 5.38 43500 0.28 0 0.28 ... ... 572
77 ... ... 4.95 0 4.95 44000 0.35 0 0.35 ... ... 352
77 ... ... 4.53 0 4.53 44500 0.43 0 0.43 ... ... 142
18 ... ... 4.13 0 4.13 45000 0.55 0.03 0.53 0.61 0.55 71
18 ... ... 3.75 0 3.75 45500 0.65 0 0.65 ... ... 108
28 ... ... 3.39 0 3.39 46000 0.84 0.05 0.79 0.84 0.84 78
28 ... ... 3.06 0 3.06 46500 1.10 0.16 0.95 1.10 1.10 58
47 ... ... 2.75 0 2.75 47000 1.29 0.16 1.13 1.34 1.12 90
85 ... ... 2.46 0 2.46 47500 1.34 0 1.34 ... ... 77
97 2.12 2.12 2.19 -0.07 2.12 48000 1.80 0.23 1.58 1.80 1.80 104
105 ... ... 1.95 0 1.95 48500 1.83 0 1.83 ... ... 54
99 ... ... 1.73 0 1.73 49000 2.24 0.13 2.11 2.37 2.24 110
120 ... ... 1.54 0 1.54 49500 2.41 0 2.41 ... ... 43
105 1.37 1.35 1.36 0 1.36 50000 2.73 0 2.73 ... ... 39
148 ... ... 1.20 0 1.20 50500 3.07 0 3.07 ... ... 30
41 1.08 1.08 1.07 0.02 1.08 51000 3.43 0 3.43 ... ... 23
68 ... ... 0.94 0 0.94 51500 3.81 0 3.81 ... ... 20
118 0.87 0.71 0.83 -0.12 0.71 52000 4.15 -0.05 4.20 4.19 4.04 28
115 ... ... 0.74 0 0.74 52500 4.60 0 4.60 ... ... 38
54 0.65 0.54 0.65 -0.10 0.55 53000 5.01 0 5.01 ... ... 77
64 0.49 0.49 0.58 -0.09 0.49 53500 5.43 0 5.43 ... ... 18
61 0.52 0.51 0.51 -0.01 0.51 54000 5.87 0 5.87 ... ... 18
243 0.40 0.40 0.45 -0.06 0.40 54500 6.31 0 6.31 ... ... 77
257 0.35 0.35 0.40 -0.05 0.35 55000 6.75 0 6.75 ... ... 75
346 ... ... 0.36 0 0.36 55500 7.21 0 7.21 ... ... 72
319 ... ... 0.32 0 0.32 56000 7.67 0 7.67 ... ... 69
299 ... ... 0.29 0 0.29 56500 8.13 0 8.13 ... ... 68
431 ... ... 0.26 0 0.26 57000 8.60 0 8.60 ... ... 66
61 ... ... 0.23 0 0.23 57500 9.08 0 9.08 ... ... 64
206 ... ... 0.21 0 0.21 58000 9.55 0 9.55 ... ... 63
359 ... ... 0.19 0 0.19 58500 10.03 0 10.03 ... ... 62
367 ... ... 0.17 0 0.17 59000 10.51 0 10.51 ... ... 60
232 ... ... 0.16 0 0.16 59500 11 0 11 ... ... 59
379 0.13 0.13 0.14 -0.02 0.13 60000 11.48 0 11.48 ... ... 58
356 ... ... 0.13 0 0.13 60500 11.97 0 11.97 ... ... 60
271 ... ... 0.12 0 0.12 61000 12.46 0 12.46 ... ... 62
197 ... ... 0.11 0 0.11 61500 12.95 0 12.95 ... ... 64
336 ... ... 0.10 0 0.10 62000 13.44 0 13.44 ... ... 66
1248 ... ... 0.10 0 0.10 62500 13.93 0 13.93 ... ... 68
202 ... ... 0.09 0 0.09 63000 14.43 0 14.43 ... ... 69
219 ... ... 0.09 0 0.09 63500 14.92 0 14.92 ... ... 71
155 ... ... 0.08 0 0.08 64000 15.41 0 15.41 ... ... 72
1265 ... ... 0.08 0 0.08 64500 15.91 0 15.91 ... ... 73
628 ... ... 0.07 0 0.07 65000 16.41 0 16.41 ... ... 75
487 ... ... 0.07 0 0.07 65500 16.90 0 16.90 ... ... 75
233 ... ... 0.06 0 0.06 66000 17.40 0 17.40 ... ... 76
1282 ... ... 0.06 0 0.06 66500 17.90 0 17.90 ... ... 77
264 ... ... 0.06 0 0.06 67000 18.39 0 18.39 ... ... 77
1431 ... ... 0.05 0 0.05 67500 18.89 0 18.89 ... ... 77
270 ... ... 0.05 0 0.05 68000 19.39 0 19.39 ... ... 77
1271 ... ... 0.05 0 0.05 68500 19.89 0 19.89 ... ... 77
240 ... ... 0.05 0 0.05 69000 20.39 0 20.39 ... ... 77
528 ... ... 0.04 0 0.04 69500 20.88 0 20.88 ... ... 77
1547 ... ... 0.04 0 0.04 70000 21.38 0 21.38 ... ... 77
320 ... ... 0.04 0 0.04 70500 21.88 0 21.88 ... ... 77
553 ... ... 0.04 0 0.04 71000 22.38 0 22.38 ... ... 77
1339 ... ... 0.04 0 0.04 71500 22.88 0 22.88 ... ... 77
196 ... ... 0.03 0 0.03 72000 23.38 0 23.38 ... ... 77
472 ... ... 0.03 0 0.03 72500 23.88 0 23.88 ... ... 77
1188 ... ... 0.03 0 0.03 73000 24.38 0 24.38 ... ... 77
1665 ... ... 0.03 0 0.03 73500 24.88 0 24.88 ... ... 77
191 ... ... 0.03 0 0.03 74000 25.38 0 25.38 ... ... 77
273 ... ... 0.03 0 0.03 74500 25.88 0 25.88 ... ... 77
434 ... ... 0.03 0 0.03 75000 26.38 0 26.38 ... ... 77
1136 ... ... 0.02 0 0.02 75500 26.88 0 26.88 ... ... 77
1686 ... ... 0.02 0 0.02 76000 27.38 0 27.38 ... ... 77
1405 ... ... 0.02 0 0.02 76500 27.88 0 27.88 ... ... 77
82 ... ... 0.02 0 0.02 77000 28.38 0 28.38 ... ... 77
191 ... ... 0.02 0 0.02 77500 28.88 0 28.88 ... ... 77
213 ... ... 0.02 0 0.02 78000 29.38 0 29.38 ... ... 77
209 ... ... 0.01 0 0.01 90000 41.38 0 41.38 ... ... 77
1227 ... ... 0.01 0 0.01 100000 51.38 0 51.38 ... ... 77

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.