DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 51.74
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
18 ... ... 31.17 0 31.17 20500 0.01 0 0.01 ... ... 722
18 ... ... 30.67 0 30.67 21000 0.01 0 0.01 ... ... 720
18 ... ... 30.17 0 30.17 21500 0.01 0 0.01 ... ... 720
18 ... ... 29.67 0 29.67 22000 0.01 0 0.01 ... ... 720
18 ... ... 29.17 0 29.17 22500 0.01 0 0.01 ... ... 720
18 ... ... 28.67 0 28.67 23000 0.01 0 0.01 ... ... 720
18 ... ... 28.17 0 28.17 23500 0.01 0 0.01 ... ... 740
18 ... ... 27.67 0 27.67 24000 0.01 0 0.01 ... ... 720
18 ... ... 27.17 0 27.17 24500 0.01 0 0.01 ... ... 720
18 ... ... 26.67 0 26.67 25000 0.01 0 0.01 ... ... 720
18 ... ... 26.17 0 26.17 25500 0.01 0 0.01 ... ... 740
18 ... ... 25.67 0 25.67 26000 0.01 0 0.01 ... ... 720
18 ... ... 25.17 0 25.17 26500 0.01 0 0.01 ... ... 740
18 ... ... 24.67 0 24.67 27000 0.01 0 0.01 ... ... 720
18 ... ... 24.17 0 24.17 27500 0.01 0 0.01 ... ... 740
18 ... ... 23.67 0 23.67 28000 0.01 0 0.01 ... ... 720
18 ... ... 23.17 0 23.17 28500 0.01 0 0.01 ... ... 720
18 ... ... 22.67 0 22.67 29000 0.01 0 0.01 ... ... 155
18 ... ... 22.17 0 22.17 29500 0.01 0 0.01 ... ... 155
18 ... ... 21.67 0 21.67 30000 0.01 0 0.01 ... ... 155
18 ... ... 21.17 0 21.17 30500 0.01 0 0.01 ... ... 155
18 ... ... 20.67 0 20.67 31000 0.01 0 0.01 ... ... 154
18 ... ... 20.17 0 20.17 31500 0.01 0 0.01 ... ... 154
18 ... ... 19.67 0 19.67 32000 0.01 0 0.01 ... ... 154
18 ... ... 19.17 0 19.17 32500 0.01 0 0.01 ... ... 153
18 ... ... 18.67 0 18.67 33000 0.01 0 0.01 ... ... 153
18 ... ... 18.17 0 18.17 33500 0.01 0 0.01 ... ... 151
18 ... ... 17.67 0 17.67 34000 0.01 0 0.01 ... ... 151
18 ... ... 17.17 0 17.17 34500 0.01 0 0.01 ... ... 150
18 ... ... 16.67 0 16.67 35000 0.01 0 0.01 ... ... 63
18 ... ... 16.17 0 16.17 35500 0.01 0 0.01 ... ... 74
18 ... ... 15.67 0 15.67 36000 0.01 0 0.01 ... ... 74
18 ... ... 15.17 0 15.17 36500 0.01 0 0.01 ... ... 74
18 ... ... 14.67 0 14.67 37000 0.01 0 0.01 ... ... 74
18 ... ... 14.17 0 14.17 37500 0.01 0 0.01 ... ... 74
18 ... ... 13.67 0 13.67 38000 0.01 0 0.01 ... ... 723
18 ... ... 13.17 0 13.17 38500 0.01 0 0.01 ... ... 661
79 ... ... 12.67 0 12.67 39000 0.01 0 0.01 ... ... 63
79 ... ... 12.17 0 12.17 39500 0.01 0 0.01 ... ... 635
79 ... ... 11.67 0 11.67 40000 0.01 0 0.01 ... ... 607
18 ... ... 11.17 0 11.17 40500 0.01 0 0.01 ... ... 166
18 ... ... 10.67 0 10.67 41000 0.01 0 0.01 ... ... 856
79 ... ... 10.17 0 10.17 41500 0.01 0 0.01 ... ... 720
79 ... ... 9.67 0 9.67 42000 0.01 0 0.01 ... ... 308
79 ... ... 9.18 0 9.18 42500 0.01 0 0.01 ... ... 736
79 ... ... 8.68 0 8.68 43000 0.02 0 0.02 ... ... 310
79 ... ... 8.18 0 8.18 43500 0.02 0 0.02 ... ... 355
79 ... ... 7.68 0 7.68 44000 0.02 0 0.02 ... ... 733
79 ... ... 7.19 0 7.19 44500 0.03 0 0.03 ... ... 98
79 ... ... 6.70 0 6.70 45000 0.03 0 0.03 ... ... 99
79 ... ... 6.20 0 6.20 45500 0.04 0 0.04 ... ... 278
79 ... ... 5.71 0 5.71 46000 0.05 0 0.05 ... ... 264
79 ... ... 5.23 0 5.23 46500 0.06 0 0.06 ... ... 103
79 ... ... 4.74 0 4.74 47000 0.08 0 0.08 ... ... 303
79 ... ... 4.27 0 4.27 47500 0.10 0 0.10 ... ... 309
79 3.80 3.80 3.80 0 3.80 48000 0.14 0 0.14 ... ... 271
79 ... ... 3.57 0 3.57 48250 0.16 0 0.16 ... ... 41
79 ... ... 3.35 0 3.35 48500 0.19 0 0.19 ... ... 161
79 ... ... 3.13 0 3.13 48750 0.22 0 0.22 ... ... 151
79 ... ... 2.92 0 2.92 49000 0.26 0 0.26 ... ... 183
79 ... ... 2.72 0 2.72 49250 0.30 0 0.30 ... ... 149
79 ... ... 2.52 0 2.52 49500 0.36 0 0.36 ... ... 102
79 ... ... 2.33 0 2.33 49750 0.42 0 0.42 ... ... 77
79 2.15 2.15 2.15 0 2.15 50000 0.55 0.07 0.48 0.55 0.55 48
89 ... ... 1.98 0 1.98 50250 0.56 0 0.56 ... ... 78
89 ... ... 1.82 0 1.82 50500 0.68 0.03 0.65 0.68 0.68 130
89 ... ... 1.66 0 1.66 50750 0.74 0 0.74 ... ... 94
119 1.55 1.55 1.52 0.04 1.55 51000 0.85 0 0.85 ... ... 125
122 ... ... 1.38 0 1.38 51250 0.96 0 0.96 ... ... 152
69 ... ... 1.26 0 1.26 51500 1.09 0 1.09 ... ... 74
87 ... ... 1.14 0 1.14 51750 1.22 0 1.22 ... ... 72
69 0.99 0.99 1.03 -0.04 0.99 52000 1.36 0 1.36 ... ... 37
158 ... ... 0.93 0 0.93 52250 1.51 0 1.51 ... ... 41
72 ... ... 0.84 0 0.84 52500 1.66 0 1.66 ... ... 30
46 ... ... 0.75 0 0.75 52750 1.83 0 1.83 ... ... 29
141 ... ... 0.67 0 0.67 53000 2 0 2 ... ... 29
166 ... ... 0.60 0 0.60 53250 2.17 0 2.17 ... ... 29
162 ... ... 0.53 0 0.53 53500 2.36 0 2.36 ... ... 28
103 ... ... 0.47 0 0.47 53750 2.55 0 2.55 ... ... 29
43 ... ... 0.42 0 0.42 54000 2.74 0 2.74 ... ... 79
616 ... ... 0.37 0 0.37 54250 2.94 0 2.94 ... ... 19
650 ... ... 0.33 0 0.33 54500 3.15 0 3.15 ... ... 19
628 ... ... 0.29 0 0.29 54750 3.36 0 3.36 ... ... 79
610 ... ... 0.25 0 0.25 55000 3.58 0 3.58 ... ... 79
515 ... ... 0.22 0 0.22 55250 3.80 0 3.80 ... ... 79
291 ... ... 0.20 0 0.20 55500 4.02 0 4.02 ... ... 79
430 ... ... 0.16 0 0.16 56000 4.48 0 4.48 ... ... 79
609 ... ... 0.13 0 0.13 56500 4.95 0 4.95 ... ... 79
253 ... ... 0.11 0 0.11 57000 5.43 0 5.43 ... ... 79
337 ... ... 0.09 0 0.09 57500 5.91 0 5.91 ... ... 79
269 ... ... 0.08 0 0.08 58000 6.39 0 6.39 ... ... 79
275 ... ... 0.07 0 0.07 58500 6.88 0 6.88 ... ... 79
141 ... ... 0.06 0 0.06 59000 7.38 0 7.38 ... ... 79
280 ... ... 0.05 0 0.05 59500 7.87 0 7.87 ... ... 18
508 ... ... 0.05 0 0.05 60000 8.36 0 8.36 ... ... 18
459 ... ... 0.04 0 0.04 60500 8.86 0 8.86 ... ... 18
58 ... ... 0.04 0 0.04 61000 9.36 0 9.36 ... ... 18
58 ... ... 0.04 0 0.04 61500 9.85 0 9.85 ... ... 18
333 ... ... 0.03 0 0.03 62000 10.35 0 10.35 ... ... 18
59 ... ... 0.03 0 0.03 62500 10.85 0 10.85 ... ... 18
465 ... ... 0.03 0 0.03 63000 11.34 0 11.34 ... ... 18
67 ... ... 0.03 0 0.03 63500 11.84 0 11.84 ... ... 18
350 ... ... 0.02 0 0.02 64000 12.34 0 12.34 ... ... 79
61 ... ... 0.02 0 0.02 64500 12.84 0 12.84 ... ... 18
146 ... ... 0.02 0 0.02 65000 13.34 0 13.34 ... ... 18
594 ... ... 0.02 0 0.02 65500 13.84 0 13.84 ... ... 18
63 ... ... 0.02 0 0.02 66000 14.34 0 14.34 ... ... 79
61 ... ... 0.02 0 0.02 66500 14.83 0 14.83 ... ... 18
377 ... ... 0.02 0 0.02 67000 15.33 0 15.33 ... ... 18
623 ... ... 0.02 0 0.02 67500 15.83 0 15.83 ... ... 18
673 ... ... 0.01 0 0.01 68000 16.33 0 16.33 ... ... 79
51 ... ... 0.01 0 0.01 68500 16.83 0 16.83 ... ... 79
65 ... ... 0.01 0 0.01 69000 17.33 0 17.33 ... ... 79
156 ... ... 0.01 0 0.01 69500 17.83 0 17.83 ... ... 79
477 ... ... 0.01 0 0.01 70000 18.33 0 18.33 ... ... 79
625 ... ... 0.01 0 0.01 70500 18.83 0 18.83 ... ... 79
635 ... ... 0.01 0 0.01 71000 19.33 0 19.33 ... ... 79
675 ... ... 0.01 0 0.01 71500 19.83 0 19.83 ... ... 79
737 ... ... 0.01 0 0.01 72000 20.33 0 20.33 ... ... 18
73 ... ... 0.01 0 0.01 72500 20.83 0 20.83 ... ... 18
73 ... ... 0.01 0 0.01 73000 21.33 0 21.33 ... ... 18
63 ... ... 0.01 0 0.01 73500 21.83 0 21.83 ... ... 18
154 ... ... 0.01 0 0.01 74000 22.33 0 22.33 ... ... 18
160 ... ... 0.01 0 0.01 74500 22.83 0 22.83 ... ... 18
50 ... ... 0.01 0 0.01 75000 23.33 0 23.33 ... ... 18
589 ... ... 0.01 0 0.01 75500 23.83 0 23.83 ... ... 18
605 ... ... 0.01 0 0.01 76000 24.33 0 24.33 ... ... 18
615 ... ... 0.01 0 0.01 76500 24.83 0 24.83 ... ... 18
620 ... ... 0.01 0 0.01 77000 25.33 0 25.33 ... ... 18
624 ... ... 0.01 0 0.01 77500 25.83 0 25.83 ... ... 18
632 ... ... 0.01 0 0.01 78000 26.33 0 26.33 ... ... 18
660 ... ... 0.01 0 0.01 78500 26.83 0 26.83 ... ... 18
88 ... ... 0.01 0 0.01 90000 38.33 0 38.33 ... ... 18

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.