DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 52.62
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
76 ... ... 31.86 0 31.86 20500 0.01 0 0.01 ... ... 175
59 ... ... 31.36 0 31.36 21000 0.01 0 0.01 ... ... 175
59 ... ... 30.86 0 30.86 21500 0.01 0 0.01 ... ... 175
76 ... ... 30.36 0 30.36 22000 0.01 0 0.01 ... ... 175
76 ... ... 29.86 0 29.86 22500 0.01 0 0.01 ... ... 175
59 ... ... 29.36 0 29.36 23000 0.01 0 0.01 ... ... 175
59 ... ... 28.86 0 28.86 23500 0.01 0 0.01 ... ... 175
59 ... ... 28.36 0 28.36 24000 0.01 0 0.01 ... ... 175
59 ... ... 27.86 0 27.86 24500 0.01 0 0.01 ... ... 175
59 ... ... 27.36 0 27.36 25000 0.01 0 0.01 ... ... 175
59 ... ... 26.86 0 26.86 25500 0.01 0 0.01 ... ... 175
76 ... ... 26.36 0 26.36 26000 0.01 0 0.01 ... ... 175
76 ... ... 25.86 0 25.86 26500 0.01 0 0.01 ... ... 175
76 ... ... 25.36 0 25.36 27000 0.01 0 0.01 ... ... 174
76 ... ... 24.86 0 24.86 27500 0.01 0 0.01 ... ... 174
76 ... ... 24.36 0 24.36 28000 0.01 0 0.01 ... ... 335
76 ... ... 23.86 0 23.86 28500 0.01 0 0.01 ... ... 335
76 ... ... 23.36 0 23.36 29000 0.01 0 0.01 ... ... 335
76 ... ... 22.86 0 22.86 29500 0.01 0 0.01 ... ... 334
59 ... ... 22.36 0 22.36 30000 0.01 0 0.01 ... ... 334
59 ... ... 21.86 0 21.86 30500 0.01 0 0.01 ... ... 331
59 ... ... 21.36 0 21.36 31000 0.01 0 0.01 ... ... 331
59 ... ... 20.86 0 20.86 31500 0.01 0 0.01 ... ... 330
59 ... ... 20.36 0 20.36 32000 0.01 0 0.01 ... ... 328
59 ... ... 19.86 0 19.86 32500 0.01 0 0.01 ... ... 324
76 ... ... 19.36 0 19.36 33000 0.01 0 0.01 ... ... 320
59 ... ... 18.86 0 18.86 33500 0.01 0 0.01 ... ... 201
59 ... ... 18.36 0 18.36 34000 0.01 0 0.01 ... ... 199
59 ... ... 17.86 0 17.86 34500 0.01 0 0.01 ... ... 195
76 ... ... 17.36 0 17.36 35000 0.01 0 0.01 ... ... 191
76 ... ... 16.86 0 16.86 35500 0.01 0 0.01 ... ... 186
76 ... ... 16.36 0 16.36 36000 0.01 0 0.01 ... ... 65
76 ... ... 15.86 0 15.86 36500 0.01 0 0.01 ... ... 65
76 ... ... 15.36 0 15.36 37000 0.01 0 0.01 ... ... 65
76 ... ... 14.86 0 14.86 37500 0.01 0 0.01 ... ... 65
76 ... ... 14.36 0 14.36 38000 0.01 0 0.01 ... ... 65
76 ... ... 13.86 0 13.86 38500 0.01 0 0.01 ... ... 1718
76 ... ... 13.36 0 13.36 39000 0.01 0 0.01 ... ... 1598
76 ... ... 12.86 0 12.86 39500 0.01 0 0.01 ... ... 1543
76 ... ... 12.36 0 12.36 40000 0.01 0 0.01 ... ... 876
76 ... ... 11.86 0 11.86 40500 0.01 0 0.01 ... ... 565
76 ... ... 11.36 0 11.36 41000 0.01 0 0.01 ... ... 162
18 ... ... 10.86 0 10.86 41500 0.01 0 0.01 ... ... 1840
17 ... ... 10.37 0 10.37 42000 0.02 0 0.02 ... ... 564
18 ... ... 9.87 0 9.87 42500 0.02 0 0.02 ... ... 188
17 ... ... 9.37 0 9.37 43000 0.02 0 0.02 ... ... 600
17 ... ... 8.87 0 8.87 43500 0.03 0 0.03 ... ... 379
17 ... ... 8.38 0 8.38 44000 0.03 0 0.03 ... ... 386
17 ... ... 7.88 0 7.88 44500 0.03 0 0.03 ... ... 141
17 ... ... 7.39 0 7.39 45000 0.04 0 0.04 ... ... 140
17 ... ... 6.90 0 6.90 45500 0.05 0 0.05 ... ... 49
18 ... ... 6.41 0 6.41 46000 0.06 0 0.06 ... ... 667
17 ... ... 5.92 0 5.92 46500 0.07 0 0.07 ... ... 1406
18 ... ... 5.44 0 5.44 47000 0.08 -0.01 0.09 0.08 0.07 399
18 ... ... 4.96 0 4.96 47500 0.11 0 0.11 ... ... 389
18 ... ... 4.50 0 4.50 48000 0.10 -0.05 0.15 0.10 0.10 192
18 ... ... 4.27 0 4.27 48250 0.17 0 0.17 ... ... 265
76 ... ... 4.04 0 4.04 48500 0.18 -0.01 0.19 0.18 0.18 208
76 ... ... 3.82 0 3.82 48750 0.22 0 0.22 ... ... 221
78 ... ... 3.61 0 3.61 49000 0.24 -0.02 0.26 0.24 0.24 255
76 ... ... 3.40 0 3.40 49250 0.30 0 0.30 ... ... 40
10 ... ... 3.20 0 3.20 49500 0.25 -0.10 0.34 0.25 0.25 136
76 ... ... 3 0 3 49750 0.40 0 0.40 ... ... 157
10 ... ... 2.81 0 2.81 50000 0.30 -0.16 0.46 0.42 0.30 49
76 ... ... 2.63 0 2.63 50250 0.52 0 0.52 ... ... 123
10 2.80 2.25 2.46 -0.21 2.25 50500 0.59 -0.01 0.60 0.59 0.50 194
76 ... ... 2.29 0 2.29 50750 0.51 -0.17 0.68 0.51 0.51 221
27 2.23 2.20 2.13 0.08 2.20 51000 0.55 -0.22 0.77 0.72 0.55 30
33 1.98 1.98 1.98 0 1.98 51250 0.87 0 0.87 ... ... 88
20 1.78 1.78 1.83 -0.06 1.78 51500 0.90 -0.08 0.97 0.90 0.90 36
91 ... ... 1.69 0 1.69 51750 1.09 0 1.09 ... ... 96
20 1.59 1.43 1.56 -0.13 1.43 52000 1.20 0 1.20 ... ... 160
85 ... ... 1.44 0 1.44 52250 1.18 -0.16 1.33 1.18 1.18 111
31 1.15 1.15 1.32 -0.17 1.15 52500 1.46 0 1.46 ... ... 150
83 1.34 1.34 1.22 0.13 1.34 52750 1.60 0 1.60 ... ... 55
34 1.23 1.08 1.11 0.01 1.12 53000 1.75 0 1.75 ... ... 54
110 ... ... 1.02 0 1.02 53250 1.91 0 1.91 ... ... 44
69 0.81 0.81 0.93 -0.13 0.81 53500 2.07 0 2.07 ... ... 35
97 ... ... 0.85 0 0.85 53750 2.24 0 2.24 ... ... 32
22 0.89 0.64 0.78 -0.05 0.73 54000 2.11 -0.30 2.41 2.23 2.11 27
105 ... ... 0.71 0 0.71 54250 2.59 0 2.59 ... ... 27
103 0.61 0.61 0.65 -0.04 0.61 54500 2.78 0 2.78 ... ... 27
56 ... ... ... ... ... 54750 ... ... ... ... ... 76
205 0.62 0.46 0.54 -0.03 0.51 55000 3.17 0 3.17 ... ... 77
131 ... ... 0.45 0 0.45 55500 3.58 0 3.58 ... ... 18
96 0.36 0.32 0.37 -0.05 0.32 56000 4.01 0 4.01 ... ... 17
308 0.29 0.25 0.31 -0.05 0.27 56500 4.44 0 4.44 ... ... 18
174 0.30 0.22 0.27 -0.05 0.22 57000 4.90 0 4.90 ... ... 17
5 0.21 0.19 0.23 -0.02 0.21 57500 5.36 0 5.36 ... ... 17
5 0.18 0.16 0.20 -0.02 0.18 58000 5.82 0 5.82 ... ... 17
727 0.16 0.14 0.17 -0.01 0.16 58500 6.30 0 6.30 ... ... 17
229 0.13 0.13 0.15 -0.02 0.13 59000 6.78 0 6.78 ... ... 17
273 0.12 0.12 0.13 -0.02 0.12 59500 7.26 0 7.26 ... ... 17
464 ... ... 0.12 0 0.12 60000 7.74 0 7.74 ... ... 17
1137 ... ... 0.10 0 0.10 60500 8.23 0 8.23 ... ... 17
457 ... ... 0.09 0 0.09 61000 8.72 0 8.72 ... ... 17
1506 ... ... 0.08 0 0.08 61500 9.21 0 9.21 ... ... 17
186 ... ... 0.08 0 0.08 62000 9.70 0 9.70 ... ... 17
356 ... ... 0.07 0 0.07 62500 10.19 0 10.19 ... ... 18
368 ... ... 0.06 0 0.06 63000 10.69 0 10.69 ... ... 18
142 ... ... 0.06 0 0.06 63500 11.18 0 11.18 ... ... 17
61 ... ... 0.05 0 0.05 64000 11.68 0 11.68 ... ... 17
1489 ... ... 0.05 0 0.05 64500 12.17 0 12.17 ... ... 17
379 0.04 0.04 0.05 -0.01 0.04 65000 12.67 0 12.67 ... ... 18
1832 ... ... 0.04 0 0.04 65500 13.16 0 13.16 ... ... 17
797 ... ... 0.04 0 0.04 66000 13.66 0 13.66 ... ... 17
62 ... ... 0.04 0 0.04 66500 14.16 0 14.16 ... ... 17
638 ... ... 0.03 0 0.03 67000 14.66 0 14.66 ... ... 17
723 ... ... 0.03 0 0.03 67500 15.15 0 15.15 ... ... 17
176 ... ... 0.03 0 0.03 68000 15.65 0 15.65 ... ... 17
606 ... ... 0.03 0 0.03 68500 16.15 0 16.15 ... ... 17
714 ... ... 0.03 0 0.03 69000 16.65 0 16.65 ... ... 17
80 ... ... 0.03 0 0.03 69500 17.15 0 17.15 ... ... 17
378 ... ... 0.02 0 0.02 70000 17.65 0 17.65 ... ... 17
602 ... ... 0.02 0 0.02 70500 18.15 0 18.15 ... ... 17
645 ... ... 0.02 0 0.02 71000 18.64 0 18.64 ... ... 17
83 ... ... 0.02 0 0.02 71500 19.14 0 19.14 ... ... 17
83 ... ... 0.02 0 0.02 72000 19.64 0 19.64 ... ... 76
363 ... ... 0.02 0 0.02 72500 20.14 0 20.14 ... ... 18
579 ... ... 0.02 0 0.02 73000 20.64 0 20.64 ... ... 18
589 ... ... 0.02 0 0.02 73500 21.14 0 21.14 ... ... 18
67 ... ... 0.02 0 0.02 74000 21.64 0 21.64 ... ... 18
84 ... ... 0.01 0 0.01 74500 22.14 0 22.14 ... ... 18
84 ... ... 0.01 0 0.01 75000 22.64 0 22.64 ... ... 18
84 ... ... 0.01 0 0.01 75500 23.14 0 23.14 ... ... 18
374 ... ... 0.01 0 0.01 76000 23.64 0 23.64 ... ... 76
389 ... ... 0.01 0 0.01 76500 24.14 0 24.14 ... ... 76
1037 ... ... 0.01 0 0.01 77000 24.64 0 24.64 ... ... 76
1069 ... ... 0.01 0 0.01 77500 25.14 0 25.14 ... ... 76
66 ... ... 0.01 0 0.01 78000 25.64 0 25.64 ... ... 76
51 ... ... 0.01 0 0.01 78500 26.14 0 26.14 ... ... 76
35 ... ... 0.01 0 0.01 90000 37.64 0 37.64 ... ... 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.