DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 52.04
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
19 ... ... 31.29 0 31.29 20500 0.01 0 0.01 ... ... 164
19 ... ... 30.79 0 30.79 21000 0.01 0 0.01 ... ... 164
19 ... ... 30.29 0 30.29 21500 0.01 0 0.01 ... ... 164
19 ... ... 29.79 0 29.79 22000 0.01 0 0.01 ... ... 164
19 ... ... 29.29 0 29.29 22500 0.01 0 0.01 ... ... 164
19 ... ... 28.79 0 28.79 23000 0.01 0 0.01 ... ... 164
19 ... ... 28.29 0 28.29 23500 0.01 0 0.01 ... ... 164
19 ... ... 27.79 0 27.79 24000 0.01 0 0.01 ... ... 164
19 ... ... 27.29 0 27.29 24500 0.01 0 0.01 ... ... 164
19 ... ... 26.79 0 26.79 25000 0.01 0 0.01 ... ... 164
19 ... ... 26.29 0 26.29 25500 0.01 0 0.01 ... ... 164
19 ... ... 25.79 0 25.79 26000 0.01 0 0.01 ... ... 164
19 ... ... 25.29 0 25.29 26500 0.01 0 0.01 ... ... 164
19 ... ... 24.79 0 24.79 27000 0.01 0 0.01 ... ... 164
19 ... ... 24.29 0 24.29 27500 0.01 0 0.01 ... ... 164
19 ... ... 23.79 0 23.79 28000 0.01 0 0.01 ... ... 164
19 ... ... 23.29 0 23.29 28500 0.01 0 0.01 ... ... 164
19 ... ... 22.79 0 22.79 29000 0.01 0 0.01 ... ... 200
19 ... ... 22.29 0 22.29 29500 0.01 0 0.01 ... ... 200
19 ... ... 21.79 0 21.79 30000 0.01 0 0.01 ... ... 200
79 ... ... 21.29 0 21.29 30500 0.01 0 0.01 ... ... 200
79 ... ... 20.79 0 20.79 31000 0.01 0 0.01 ... ... 200
79 ... ... 20.29 0 20.29 31500 0.01 0 0.01 ... ... 200
19 ... ... 19.79 0 19.79 32000 0.01 0 0.01 ... ... 200
79 ... ... 19.29 0 19.29 32500 0.01 0 0.01 ... ... 199
79 ... ... 18.79 0 18.79 33000 0.01 0 0.01 ... ... 199
79 ... ... 18.29 0 18.29 33500 0.01 0 0.01 ... ... 198
79 ... ... 17.79 0 17.79 34000 0.01 0 0.01 ... ... 198
79 ... ... 17.29 0 17.29 34500 0.01 0 0.01 ... ... 196
19 ... ... 16.79 0 16.79 35000 0.01 0 0.01 ... ... 195
19 ... ... 16.29 0 16.29 35500 0.01 0 0.01 ... ... 194
79 ... ... 15.79 0 15.79 36000 0.01 0 0.01 ... ... 191
79 ... ... 15.29 0 15.29 36500 0.01 0 0.01 ... ... 189
79 ... ... 14.79 0 14.79 37000 0.01 0 0.01 ... ... 186
19 ... ... 14.29 0 14.29 37500 0.01 0 0.01 ... ... 876
19 ... ... 13.79 0 13.79 38000 0.01 0 0.01 ... ... 879
19 ... ... 13.29 0 13.29 38500 0.01 0 0.01 ... ... 878
79 ... ... 12.79 0 12.79 39000 0.01 0 0.01 ... ... 130
79 ... ... 12.29 0 12.29 39500 0.01 0 0.01 ... ... 40
79 ... ... 11.79 0 11.79 40000 0.01 0 0.01 ... ... 35
79 ... ... 11.29 0 11.29 40500 0.01 0 0.01 ... ... 1313
79 ... ... 10.79 0 10.79 41000 0.01 0 0.01 ... ... 1211
79 ... ... 10.29 0 10.29 41500 0.01 0 0.01 ... ... 432
79 ... ... 9.79 0 9.79 42000 0.01 0 0.01 ... ... 2208
79 ... ... 9.29 0 9.29 42500 0.01 0 0.01 ... ... 1579
79 ... ... 8.79 0 8.79 43000 0.01 0 0.01 ... ... 818
79 ... ... 8.30 0 8.30 43500 0.01 0 0.01 ... ... 250
79 ... ... 7.80 0 7.80 44000 0.02 0 0.02 0.02 0.02 783
79 ... ... 7.30 0 7.30 44500 0.02 0 0.02 ... ... 1395
79 ... ... 6.81 0 6.81 45000 0.02 0 0.02 ... ... 214
79 ... ... 6.31 0 6.31 45500 0.03 0 0.03 ... ... 446
79 ... ... 5.82 0 5.82 46000 0.04 0 0.04 ... ... 210
79 ... ... 5.33 0 5.33 46500 0.05 0 0.05 ... ... 694
79 ... ... 4.84 0 4.84 47000 0.06 0 0.06 0.06 0.05 598
79 ... ... 4.36 0 4.36 47500 0.06 -0.02 0.07 0.06 0.06 837
79 ... ... 3.88 0 3.88 48000 0.08 -0.02 0.10 0.08 0.08 1475
79 ... ... 3.64 0 3.64 48250 0.11 0 0.11 ... ... 1310
79 ... ... 3.41 0 3.41 48500 0.13 0 0.13 ... ... 1165
79 ... ... 3.19 0 3.19 48750 0.15 0 0.15 ... ... 1173
79 ... ... 2.96 0 2.96 49000 0.18 0 0.18 ... ... 1102
79 ... ... 2.75 0 2.75 49250 0.21 0 0.21 ... ... 575
18 ... ... 2.54 0 2.54 49500 0.25 0 0.25 ... ... 690
79 ... ... 2.34 0 2.34 49750 0.30 0 0.30 ... ... 167
29 2.65 2.65 2.15 0.51 2.65 50000 0.29 -0.07 0.36 0.29 0.24 178
79 ... ... 1.97 0 1.97 50250 0.32 -0.12 0.43 0.32 0.32 557
18 ... ... 1.80 0 1.80 50500 0.51 0 0.51 ... ... 81
28 ... ... 1.64 0 1.64 50750 0.60 0 0.60 ... ... 52
30 1.65 1.65 1.49 0.16 1.65 51000 0.70 0 0.70 ... ... 69
28 ... ... 1.35 0 1.35 51250 0.81 0 0.81 ... ... 252
69 ... ... 1.22 0 1.22 51500 0.70 -0.23 0.93 0.75 0.70 31
35 ... ... 1.10 0 1.10 51750 1.06 0 1.06 ... ... 194
73 1.24 1.24 0.99 0.26 1.24 52000 1.12 -0.08 1.20 1.12 1.12 38
50 ... ... 0.88 0 0.88 52250 1.34 0 1.34 ... ... 157
40 ... ... 0.79 0 0.79 52500 1.50 0 1.50 ... ... 26
39 ... ... 0.70 0 0.70 52750 1.66 0 1.66 ... ... 112
66 0.86 0.75 0.62 0.24 0.86 53000 1.83 0 1.83 ... ... 66
70 0.60 0.58 0.55 0.05 0.60 53250 2.01 0 2.01 ... ... 99
46 0.53 0.49 0.48 0.05 0.53 53500 2.19 0 2.19 ... ... 28
75 0.53 0.44 0.42 0.04 0.46 53750 2.38 0 2.38 ... ... 28
146 0.49 0.38 0.37 0.03 0.40 54000 2.58 0 2.58 ... ... 88
144 0.43 0.33 0.33 0.03 0.35 54250 2.78 0 2.78 ... ... 79
143 0.40 0.37 0.29 0.08 0.37 54500 2.99 0 2.99 ... ... 79
184 0.36 0.25 0.25 0.02 0.27 54750 3.20 0 3.20 ... ... 18
127 0.32 0.22 0.22 0.01 0.22 55000 3.42 0 3.42 ... ... 18
4 0.26 0.20 0.19 0.02 0.21 55250 3.65 0 3.65 ... ... 18
145 0.23 0.23 0.17 0.06 0.23 55500 3.87 0 3.87 ... ... 18
178 0.19 0.17 0.13 0.04 0.17 56000 4.34 0 4.34 ... ... 79
181 0.14 0.11 0.11 0 0.11 56500 4.81 0 4.81 ... ... 79
184 0.12 0.09 0.09 0.04 0.12 57000 5.29 0 5.29 ... ... 79
329 ... ... 0.08 0 0.08 57500 5.78 0 5.78 ... ... 79
112 ... ... 0.07 0 0.07 58000 6.27 0 6.27 ... ... 79
518 ... ... 0.06 0 0.06 58500 6.76 0 6.76 ... ... 79
1066 ... ... 0.05 0 0.05 59000 7.25 0 7.25 ... ... 79
76 ... ... 0.05 0 0.05 59500 7.75 0 7.75 ... ... 79
1008 ... ... 0.04 0 0.04 60000 8.24 0 8.24 ... ... 79
882 ... ... 0.04 0 0.04 60500 8.74 0 8.74 ... ... 79
107 ... ... 0.03 0 0.03 61000 9.23 0 9.23 ... ... 79
998 ... ... 0.03 0 0.03 61500 9.73 0 9.73 ... ... 79
361 ... ... 0.03 0 0.03 62000 10.23 0 10.23 ... ... 79
484 ... ... 0.02 0 0.02 62500 10.72 0 10.72 ... ... 79
150 ... ... 0.02 0 0.02 63000 11.22 0 11.22 ... ... 79
480 ... ... 0.02 0 0.02 63500 11.72 0 11.72 ... ... 79
1110 ... ... 0.02 0 0.02 64000 12.22 0 12.22 ... ... 79
101 ... ... 0.02 0 0.02 64500 12.72 0 12.72 ... ... 79
411 ... ... 0.02 0 0.02 65000 13.22 0 13.22 ... ... 79
654 ... ... 0.02 0 0.02 65500 13.71 0 13.71 ... ... 79
780 ... ... 0.02 0 0.02 66000 14.21 0 14.21 ... ... 79
82 ... ... 0.01 0 0.01 66500 14.71 0 14.71 ... ... 79
191 ... ... 0.01 0 0.01 67000 15.21 0 15.21 ... ... 19
632 ... ... 0.01 0 0.01 67500 15.71 0 15.71 ... ... 19
660 ... ... 0.01 0 0.01 68000 16.21 0 16.21 ... ... 19
775 ... ... 0.01 0 0.01 68500 16.71 0 16.71 ... ... 19
750 ... ... 0.01 0 0.01 69000 17.21 0 17.21 ... ... 19
819 ... ... 0.01 0 0.01 69500 17.71 0 17.71 ... ... 19
105 ... ... 0.01 0 0.01 70000 18.21 0 18.21 ... ... 19
185 ... ... 0.01 0 0.01 70500 18.71 0 18.71 ... ... 19
190 ... ... 0.01 0 0.01 71000 19.21 0 19.21 ... ... 19
35 ... ... 0.01 0 0.01 71500 19.71 0 19.71 ... ... 19
50 ... ... 0.01 0 0.01 72000 20.21 0 20.21 ... ... 19
645 ... ... 0.01 0 0.01 72500 20.71 0 20.71 ... ... 19
673 ... ... 0.01 0 0.01 73000 21.21 0 21.21 ... ... 19
690 ... ... 0.01 0 0.01 73500 21.71 0 21.71 ... ... 19
761 ... ... 0.01 0 0.01 74000 22.21 0 22.21 ... ... 19
773 ... ... 0.01 0 0.01 74500 22.71 0 22.71 ... ... 19
846 ... ... 0.01 0 0.01 75000 23.21 0 23.21 ... ... 19
874 ... ... 0.01 0 0.01 75500 23.71 0 23.71 ... ... 19
795 ... ... 0.01 0 0.01 76000 24.21 0 24.21 ... ... 19
790 ... ... 0.01 0 0.01 76500 24.71 0 24.71 ... ... 19
966 ... ... 0.01 0 0.01 77000 25.21 0 25.21 ... ... 19
835 ... ... 0.01 0 0.01 77500 25.71 0 25.71 ... ... 19
1451 ... ... 0.01 0 0.01 78000 26.21 0 26.21 ... ... 19
653 ... ... 0.01 0 0.01 78500 26.71 0 26.71 ... ... 19
186 ... ... 0.01 0 0.01 90000 38.21 0 38.21 ... ... 19

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.