DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 60.14
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
15 ... ... 33.50 0 33.50 27000 0.01 0 0.01 ... ... 569
15 ... ... 33 0 33 27500 0.01 0 0.01 ... ... 568
15 ... ... 32.50 0 32.50 28000 0.01 0 0.01 ... ... 566
15 ... ... 32 0 32 28500 0.01 0 0.01 ... ... 568
15 ... ... 31.50 0 31.50 29000 0.01 0 0.01 ... ... 565
15 ... ... 31 0 31 29500 0.01 0 0.01 ... ... 563
15 ... ... 30.50 0 30.50 30000 0.01 0 0.01 ... ... 560
15 ... ... 30 0 30 30500 0.01 0 0.01 ... ... 553
15 ... ... 29.50 0 29.50 31000 0.01 0 0.01 ... ... 551
15 ... ... 29 0 29 31500 0.01 0 0.01 ... ... 351
15 ... ... 28.50 0 28.50 32000 0.01 0 0.01 ... ... 349
15 ... ... 28 0 28 32500 0.01 0 0.01 ... ... 1681
15 ... ... 27.50 0 27.50 33000 0.01 0 0.01 ... ... 340
15 ... ... 27 0 27 33500 0.01 0 0.01 ... ... 334
15 ... ... 26.50 0 26.50 34000 0.01 0 0.01 ... ... 250
15 ... ... 26 0 26 34500 0.01 0 0.01 ... ... 244
15 ... ... 25.50 0 25.50 35000 0.01 0 0.01 ... ... 63
15 ... ... 25 0 25 35500 0.01 0 0.01 ... ... 35
15 ... ... 24.50 0 24.50 36000 0.01 0 0.01 ... ... 35
15 ... ... 24 0 24 36500 0.01 0 0.01 ... ... 35
15 ... ... 23.50 0 23.50 37000 0.01 0 0.01 ... ... 25
15 ... ... 23 0 23 37500 0.01 0 0.01 ... ... 25
15 ... ... 22.50 0 22.50 38000 0.01 0 0.01 ... ... 341
15 ... ... 22 0 22 38500 0.01 0 0.01 ... ... 461
15 ... ... 21.50 0 21.50 39000 0.01 0 0.01 ... ... 310
15 ... ... 21 0 21 39500 0.01 0 0.01 ... ... 545
15 ... ... 20.50 0 20.50 40000 0.01 0 0.01 ... ... 266
15 ... ... 20 0 20 40500 0.01 0 0.01 ... ... 331
15 ... ... 19.50 0 19.50 41000 0.02 0 0.02 ... ... 301
15 ... ... 19 0 19 41500 0.02 0 0.02 ... ... 604
15 ... ... 18.50 0 18.50 42000 0.02 0 0.02 ... ... 449
15 ... ... 18 0 18 42500 0.02 0 0.02 ... ... 763
15 ... ... 17.50 0 17.50 43000 0.02 0 0.02 ... ... 319
15 ... ... 17 0 17 43500 0.02 0 0.02 ... ... 388
15 ... ... 16.51 0 16.51 44000 0.02 0 0.02 ... ... 410
15 ... ... 16.01 0 16.01 44500 0.03 0 0.03 ... ... 320
15 ... ... 15.51 0 15.51 45000 0.03 0 0.03 ... ... 366
15 ... ... 15.01 0 15.01 45500 0.03 0 0.03 ... ... 368
15 ... ... 14.52 0 14.52 46000 0.04 0 0.04 ... ... 369
15 ... ... 14.02 0 14.02 46500 0.04 0 0.04 ... ... 269
15 ... ... 13.53 0 13.53 47000 0.05 0 0.05 ... ... 344
15 ... ... 13.03 0 13.03 47500 0.05 0 0.05 0.05 0.05 537
15 ... ... 12.54 0 12.54 48000 0.06 0 0.06 ... ... 346
15 ... ... 12.05 0 12.05 48500 0.07 0 0.07 ... ... 376
15 ... ... 11.55 0 11.55 49000 0.07 -0.01 0.08 0.07 0.07 519
15 ... ... 11.06 0 11.06 49500 0.08 0 0.08 ... ... 552
15 ... ... 10.57 0 10.57 50000 0.10 0 0.10 ... ... 273
15 ... ... 10.09 0 10.09 50500 0.11 0 0.11 ... ... 496
25 ... ... 9.60 0 9.60 51000 0.12 0 0.12 ... ... 651
53 ... ... 9.12 0 9.12 51500 0.14 0 0.14 ... ... 513
68 ... ... 8.65 0 8.65 52000 0.17 0 0.17 ... ... 419
68 ... ... 8.18 0 8.18 52500 0.20 0 0.20 ... ... 499
68 ... ... 7.71 0 7.71 53000 0.23 0 0.23 ... ... 394
68 ... ... 7.26 0 7.26 53500 0.27 0 0.27 ... ... 173
68 ... ... 6.81 0 6.81 54000 0.34 0.01 0.33 0.41 0.30 51
68 ... ... 6.37 0 6.37 54500 0.39 0 0.39 ... ... 49
13 ... ... 5.95 0 5.95 55000 0.56 0.10 0.46 0.56 0.53 48
68 ... ... 5.54 0 5.54 55500 0.55 0 0.55 ... ... 44
78 ... ... 5.14 0 5.14 56000 0.77 0.12 0.65 0.77 0.71 193
18 ... ... 4.76 0 4.76 56500 0.93 0.16 0.77 0.93 0.93 28
68 ... ... 4.57 0 4.57 56750 0.83 0 0.83 ... ... 217
38 ... ... 4.39 0 4.39 57000 1.09 0.19 0.90 1.09 1.09 28
78 ... ... 4.22 0 4.22 57250 0.98 0 0.98 ... ... 121
38 ... ... 4.05 0 4.05 57500 1.22 0.16 1.06 1.27 1.21 47
18 ... ... 3.88 0 3.88 57750 1.22 0.09 1.14 1.22 1.22 72
52 ... ... 3.72 0 3.72 58000 1.31 0.09 1.23 1.33 1.31 28
42 ... ... 3.56 0 3.56 58250 1.32 0 1.32 ... ... 73
94 ... ... 3.41 0 3.41 58500 1.42 0 1.42 ... ... 59
84 ... ... 3.27 0 3.27 58750 1.52 0 1.52 ... ... 69
115 2.85 2.85 3.12 -0.28 2.85 59000 1.63 0 1.63 ... ... 28
129 ... ... 2.99 0 2.99 59250 1.74 0 1.74 ... ... 59
123 ... ... 2.85 0 2.85 59500 1.86 0 1.86 ... ... 10
166 ... ... 2.73 0 2.73 59750 1.98 0 1.98 ... ... 40
230 ... ... 2.60 0 2.60 60000 2.28 0.18 2.11 2.28 2 36
215 2.52 2.52 2.49 0.04 2.52 60250 2.24 0 2.24 ... ... 36
221 2.35 2.35 2.37 -0.03 2.35 60500 2.45 0.08 2.37 2.45 2.45 26
140 ... ... 2.26 0 2.26 60750 2.51 0 2.51 ... ... 26
144 2.40 2.07 2.16 -0.09 2.07 61000 2.66 0 2.66 ... ... 26
65 ... ... 2.06 0 2.06 61250 2.93 0.13 2.80 2.93 2.93 26
223 ... ... 1.96 0 1.96 61500 2.96 0 2.96 ... ... 25
232 ... ... 1.87 0 1.87 61750 3.22 0.11 3.11 3.22 3.22 25
170 ... ... 1.78 0 1.78 62000 3.27 0 3.27 ... ... 25
261 ... ... 1.69 0 1.69 62250 3.44 0 3.44 ... ... 25
251 1.64 1.41 1.61 0.03 1.64 62500 3.60 0 3.60 ... ... 25
264 ... ... 1.53 0 1.53 62750 3.77 0 3.77 ... ... 24
198 ... ... 1.45 0 1.45 63000 3.94 0 3.94 ... ... 24
128 ... ... ... ... ... 63250 ... ... ... ... ... 20
209 ... ... 1.31 0 1.31 63500 4.30 0 4.30 ... ... 24
85 1.15 1.05 1.17 -0.02 1.15 64000 4.66 0 4.66 ... ... 28
156 ... ... 1.05 0 1.05 64500 5.04 0 5.04 ... ... 28
173 1.10 0.91 0.94 -0.03 0.91 65000 5.43 0 5.43 ... ... 18
332 ... ... 0.84 0 0.84 65500 5.83 0 5.83 ... ... 68
105 0.86 0.66 0.75 -0.09 0.66 66000 6.24 0 6.24 ... ... 18
669 0.69 0.69 0.67 0.03 0.69 66500 6.65 0 6.65 ... ... 18
633 ... ... 0.59 0 0.59 67000 7.08 0 7.08 ... ... 18
640 ... ... 0.53 0 0.53 67500 7.51 0 7.51 ... ... 19
499 ... ... 0.47 0 0.47 68000 7.95 0 7.95 ... ... 66
349 ... ... 0.42 0 0.42 68500 8.40 0 8.40 ... ... 17
47 0.34 0.33 0.37 -0.04 0.34 69000 8.85 0 8.85 ... ... 16
459 0.32 0.29 0.33 -0.01 0.32 69500 9.31 0 9.31 ... ... 57
5 0.27 0.27 0.29 -0.02 0.27 70000 9.77 0 9.77 ... ... 15
5 0.24 0.24 0.26 -0.02 0.24 70500 10.24 0 10.24 ... ... 14
494 0.25 0.21 0.23 -0.01 0.22 71000 10.71 0 10.71 ... ... 39
5 0.19 0.19 0.21 -0.02 0.19 71500 11.18 0 11.18 ... ... 48
469 0.18 0.17 0.19 -0.01 0.18 72000 11.66 0 11.66 ... ... 45
6 0.16 0.16 0.17 -0.01 0.16 72500 12.14 0 12.14 ... ... 44
5 0.14 0.14 0.15 -0.01 0.14 73000 12.62 0 12.62 ... ... 43
5 0.13 0.13 0.13 0 0.13 73500 13.11 0 13.11 ... ... 13
237 0.13 0.13 0.12 0.01 0.13 74000 13.59 0 13.59 ... ... 13
254 ... ... 0.11 0 0.11 74500 14.08 0 14.08 ... ... 11
259 ... ... 0.10 0 0.10 75000 14.57 0 14.57 ... ... 12
193 ... ... 0.09 0 0.09 75500 15.06 0 15.06 ... ... 12
273 ... ... 0.08 0 0.08 76000 15.56 0 15.56 ... ... 13
301 ... ... 0.08 0 0.08 76500 16.05 0 16.05 ... ... 13
215 ... ... 0.07 0 0.07 77000 16.54 0 16.54 ... ... 14
221 ... ... 0.06 0 0.06 77500 17.04 0 17.04 ... ... 14
229 ... ... 0.06 0 0.06 78000 17.53 0 17.53 ... ... 14
324 ... ... 0.06 0 0.06 78500 18.03 0 18.03 ... ... 15
320 ... ... 0.05 0 0.05 79000 18.52 0 18.52 ... ... 15
239 ... ... 0.05 0 0.05 79500 19.02 0 19.02 ... ... 15
886 ... ... 0.05 0 0.05 80000 19.52 0 19.52 ... ... 15
151 ... ... 0.04 0 0.04 80500 20.02 0 20.02 ... ... 15
163 ... ... 0.04 0 0.04 81000 20.51 0 20.51 ... ... 15
135 0.05 0.05 0.04 0.02 0.05 81500 21.01 0 21.01 ... ... 15
163 ... ... 0.04 0 0.04 82000 21.51 0 21.51 ... ... 15
454 ... ... 0.03 0 0.03 82500 22.01 0 22.01 ... ... 15
141 ... ... 0.03 0 0.03 83000 22.51 0 22.51 ... ... 15
169 ... ... 0.03 0 0.03 83500 23.01 0 23.01 ... ... 15
141 ... ... 0.03 0 0.03 84000 23.51 0 23.51 ... ... 15
145 ... ... 0.03 0 0.03 84500 24.01 0 24.01 ... ... 15
807 ... ... 0.03 0 0.03 85000 24.50 0 24.50 ... ... 15
175 ... ... 0.03 0 0.03 85500 25 0 25 ... ... 15
889 ... ... 0.03 0 0.03 86000 25.50 0 25.50 ... ... 15
149 ... ... 0.03 0 0.03 86500 26 0 26 ... ... 15
285 ... ... 0.02 0 0.02 87000 26.50 0 26.50 ... ... 15
1 0.02 0.02 0.02 -0.01 0.02 87500 27 0 27 ... ... 15
163 ... ... 0.02 0 0.02 88000 27.50 0 27.50 ... ... 15
407 ... ... 0.02 0 0.02 88500 28 0 28 ... ... 15
156 ... ... 0.02 0 0.02 89000 28.50 0 28.50 ... ... 15
164 ... ... 0.02 0 0.02 89500 29 0 29 ... ... 15
643 ... ... 0.02 0 0.02 90000 29.50 0 29.50 ... ... 15
93 ... ... ... ... ... 90500 ... ... ... ... ... 15

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.