DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 52.40
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
17 ... ... 32.18 0 32.18 20500 0.01 0 0.01 ... ... 620
17 ... ... 31.68 0 31.68 21000 0.01 0 0.01 ... ... 637
17 ... ... 31.18 0 31.18 21500 0.01 0 0.01 ... ... 637
17 ... ... 30.68 0 30.68 22000 0.01 0 0.01 ... ... 637
17 ... ... 30.18 0 30.18 22500 0.01 0 0.01 ... ... 637
17 ... ... 29.68 0 29.68 23000 0.01 0 0.01 ... ... 637
17 ... ... 29.18 0 29.18 23500 0.01 0 0.01 ... ... 637
17 ... ... 28.68 0 28.68 24000 0.01 0 0.01 ... ... 637
17 ... ... 28.18 0 28.18 24500 0.01 0 0.01 ... ... 637
17 ... ... 27.68 0 27.68 25000 0.01 0 0.01 ... ... 618
17 ... ... 27.18 0 27.18 25500 0.01 0 0.01 ... ... 635
17 ... ... 26.68 0 26.68 26000 0.01 0 0.01 ... ... 635
17 ... ... 26.18 0 26.18 26500 0.01 0 0.01 ... ... 635
17 ... ... 25.68 0 25.68 27000 0.01 0 0.01 ... ... 635
17 ... ... 25.18 0 25.18 27500 0.01 0 0.01 ... ... 635
17 ... ... 24.68 0 24.68 28000 0.01 0 0.01 ... ... 635
17 ... ... 24.18 0 24.18 28500 0.01 0 0.01 ... ... 690
17 ... ... 23.68 0 23.68 29000 0.01 0 0.01 ... ... 694
17 ... ... 23.18 0 23.18 29500 0.01 0 0.01 ... ... 690
17 ... ... 22.68 0 22.68 30000 0.01 0 0.01 ... ... 690
17 ... ... 22.18 0 22.18 30500 0.01 0 0.01 ... ... 693
17 ... ... 21.68 0 21.68 31000 0.01 0 0.01 ... ... 690
17 ... ... 21.18 0 21.18 31500 0.01 0 0.01 ... ... 687
17 ... ... 20.68 0 20.68 32000 0.01 0 0.01 ... ... 686
17 ... ... 20.18 0 20.18 32500 0.01 0 0.01 ... ... 686
17 ... ... 19.68 0 19.68 33000 0.01 0 0.01 ... ... 688
17 ... ... 19.18 0 19.18 33500 0.01 0 0.01 ... ... 686
17 ... ... 18.68 0 18.68 34000 0.01 0 0.01 ... ... 682
17 ... ... 18.18 0 18.18 34500 0.01 0 0.01 ... ... 694
17 ... ... 17.68 0 17.68 35000 0.01 0 0.01 ... ... 672
17 ... ... 17.18 0 17.18 35500 0.01 0 0.01 ... ... 673
17 ... ... 16.68 0 16.68 36000 0.01 0 0.01 ... ... 664
17 ... ... 16.18 0 16.18 36500 0.01 0 0.01 ... ... 657
17 ... ... 15.68 0 15.68 37000 0.01 0 0.01 ... ... 648
17 ... ... 15.18 0 15.18 37500 0.01 0 0.01 ... ... 639
17 ... ... 14.68 0 14.68 38000 0.01 0 0.01 ... ... 625
17 ... ... 14.18 0 14.18 38500 0.01 0 0.01 ... ... 623
17 ... ... 13.68 0 13.68 39000 0.01 0 0.01 ... ... 63
76 ... ... 13.18 0 13.18 39500 0.01 0 0.01 ... ... 776
76 ... ... 12.68 0 12.68 40000 0.01 0 0.01 ... ... 754
76 ... ... 12.18 0 12.18 40500 0.01 0 0.01 ... ... 714
17 ... ... 11.68 0 11.68 41000 0.01 0 0.01 ... ... 664
17 ... ... 11.18 0 11.18 41500 0.01 0 0.01 ... ... 315
17 ... ... 10.68 0 10.68 42000 0.01 0 0.01 ... ... 1102
76 ... ... 10.18 0 10.18 42500 0.01 0 0.01 ... ... 460
76 ... ... 9.69 0 9.69 43000 0.02 0 0.02 ... ... 1053
76 ... ... 9.19 0 9.19 43500 0.02 0 0.02 ... ... 421
76 ... ... 8.69 0 8.69 44000 0.02 0 0.02 ... ... 440
76 ... ... 8.20 0 8.20 44500 0.03 0 0.03 ... ... 429
76 ... ... 7.70 0 7.70 45000 0.03 0 0.03 ... ... 422
76 ... ... 7.21 0 7.21 45500 0.04 0 0.04 ... ... 300
76 ... ... 6.71 0 6.71 46000 0.05 0 0.05 ... ... 311
76 ... ... 6.22 0 6.22 46500 0.06 0 0.06 ... ... 395
76 ... ... 5.74 0 5.74 47000 0.07 0 0.07 ... ... 482
76 ... ... 5.26 0 5.26 47500 0.09 0 0.09 ... ... 330
76 ... ... 4.78 0 4.78 48000 0.12 0.02 0.11 0.13 0.12 325
76 ... ... 4.55 0 4.55 48250 0.12 0 0.12 ... ... 277
76 ... ... 4.31 0 4.31 48500 0.14 0 0.14 ... ... 373
76 ... ... 4.09 0 4.09 48750 0.16 0 0.16 ... ... 89
76 ... ... 3.86 0 3.86 49000 0.22 0.03 0.19 0.22 0.21 240
76 ... ... 3.64 0 3.64 49250 0.22 0 0.22 ... ... 99
76 ... ... 3.43 0 3.43 49500 0.25 0 0.25 ... ... 85
76 ... ... 3.22 0 3.22 49750 0.29 0 0.29 ... ... 95
76 ... ... 3.01 0 3.01 50000 0.34 0 0.34 ... ... 214
76 ... ... 2.82 0 2.82 50250 0.39 0 0.39 ... ... 141
76 ... ... 2.63 0 2.63 50500 0.45 0 0.45 ... ... 117
28 ... ... 2.44 0 2.44 50750 0.52 0 0.52 ... ... 152
28 ... ... 2.27 0 2.27 51000 0.59 0 0.59 ... ... 38
28 ... ... 2.10 0 2.10 51250 0.67 0 0.67 ... ... 122
28 ... ... 1.94 0 1.94 51500 0.76 0 0.76 ... ... 100
29 ... ... 1.79 0 1.79 51750 0.86 0 0.86 ... ... 72
29 ... ... 1.64 0 1.64 52000 0.97 0 0.97 ... ... 97
69 ... ... 1.51 0 1.51 52250 1.08 0 1.08 ... ... 43
128 ... ... 1.38 0 1.38 52500 1.20 0 1.20 ... ... 93
70 ... ... 1.25 0 1.25 52750 1.32 0 1.32 ... ... 40
79 ... ... 1.14 0 1.14 53000 1.46 0 1.46 ... ... 69
64 ... ... 1.03 0 1.03 53250 1.60 0 1.60 ... ... 40
81 ... ... 0.93 0 0.93 53500 1.75 0 1.75 ... ... 98
44 ... ... 0.84 0 0.84 53750 1.91 0 1.91 ... ... 114
68 ... ... 0.76 0 0.76 54000 2.23 0.16 2.08 2.23 2.23 86
57 ... ... 0.68 0 0.68 54250 2.25 0 2.25 ... ... 27
70 ... ... 0.62 0 0.62 54500 2.43 0 2.43 ... ... 28
103 ... ... 0.55 0 0.55 54750 2.62 0 2.62 ... ... 76
130 ... ... 0.50 0 0.50 55000 2.81 0 2.81 ... ... 76
35 ... ... ... ... ... 55250 ... ... ... ... ... 1
58 ... ... 0.40 0 0.40 55500 3.22 0 3.22 ... ... 76
103 ... ... 0.33 0 0.33 56000 3.64 0 3.64 ... ... 76
125 ... ... 0.26 0 0.26 56500 4.08 0 4.08 ... ... 76
120 ... ... 0.22 0 0.22 57000 4.53 0 4.53 ... ... 76
144 ... ... 0.18 0 0.18 57500 4.99 0 4.99 ... ... 76
124 ... ... 0.15 0 0.15 58000 5.46 0 5.46 ... ... 76
589 ... ... 0.13 0 0.13 58500 5.94 0 5.94 ... ... 76
529 ... ... 0.12 0 0.12 59000 6.43 0 6.43 ... ... 76
221 ... ... 0.10 0 0.10 59500 6.91 0 6.91 ... ... 76
245 ... ... 0.09 0 0.09 60000 7.40 0 7.40 ... ... 76
156 ... ... 0.08 0 0.08 60500 7.89 0 7.89 ... ... 17
274 ... ... 0.07 0 0.07 61000 8.38 0 8.38 ... ... 76
588 ... ... 0.07 0 0.07 61500 8.87 0 8.87 ... ... 76
603 ... ... 0.06 0 0.06 62000 9.37 0 9.37 ... ... 76
705 ... ... 0.06 0 0.06 62500 9.86 0 9.86 ... ... 76
301 ... ... 0.05 0 0.05 63000 10.36 0 10.36 ... ... 76
235 ... ... 0.05 0 0.05 63500 10.85 0 10.85 ... ... 76
91 ... ... 0.04 0 0.04 64000 11.35 0 11.35 ... ... 17
300 ... ... 0.04 0 0.04 64500 11.85 0 11.85 ... ... 76
139 ... ... 0.04 0 0.04 65000 12.34 0 12.34 ... ... 17
310 ... ... 0.03 0 0.03 65500 12.84 0 12.84 ... ... 76
753 ... ... 0.03 0 0.03 66000 13.34 0 13.34 ... ... 17
148 ... ... 0.03 0 0.03 66500 13.83 0 13.83 ... ... 76
607 ... ... 0.03 0 0.03 67000 14.33 0 14.33 ... ... 76
703 ... ... 0.03 0 0.03 67500 14.83 0 14.83 ... ... 17
149 ... ... 0.02 0 0.02 68000 15.33 0 15.33 ... ... 17
311 ... ... 0.02 0 0.02 68500 15.83 0 15.83 ... ... 17
643 ... ... 0.02 0 0.02 69000 16.33 0 16.33 ... ... 17
645 ... ... 0.02 0 0.02 69500 16.83 0 16.83 ... ... 17
1218 ... ... 0.02 0 0.02 70000 17.32 0 17.32 ... ... 76
723 ... ... 0.02 0 0.02 70500 17.82 0 17.82 ... ... 76
394 ... ... 0.02 0 0.02 71000 18.32 0 18.32 ... ... 17
617 ... ... 0.02 0 0.02 71500 18.82 0 18.82 ... ... 76
687 ... ... 0.02 0 0.02 72000 19.32 0 19.32 ... ... 76
631 ... ... 0.01 0 0.01 72500 19.82 0 19.82 ... ... 17
650 ... ... 0.01 0 0.01 73000 20.32 0 20.32 ... ... 17
671 ... ... 0.01 0 0.01 73500 20.82 0 20.82 ... ... 17
709 ... ... 0.01 0 0.01 74000 21.32 0 21.32 ... ... 17
388 ... ... 0.01 0 0.01 74500 21.82 0 21.82 ... ... 17
432 ... ... 0.01 0 0.01 75000 22.32 0 22.32 ... ... 17
400 ... ... 0.01 0 0.01 75500 22.82 0 22.82 ... ... 17
502 ... ... 0.01 0 0.01 76000 23.32 0 23.32 ... ... 17
515 ... ... 0.01 0 0.01 76500 23.82 0 23.82 ... ... 17
619 ... ... 0.01 0 0.01 77000 24.32 0 24.32 ... ... 17
885 ... ... 0.01 0 0.01 77500 24.82 0 24.82 ... ... 17
940 ... ... 0.01 0 0.01 78000 25.32 0 25.32 ... ... 17
953 ... ... 0.01 0 0.01 78500 25.82 0 25.82 ... ... 17
35 ... ... 0.01 0 0.01 90000 37.32 0 37.32 ... ... 17

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.