DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 48.77
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
13 ... ... 26.95 0 26.95 21500 0.01 0 0.01 ... ... 222
13 ... ... 26.45 0 26.45 22000 0.01 0 0.01 ... ... 305
13 ... ... 25.95 0 25.95 22500 0.01 0 0.01 ... ... 222
13 ... ... 25.45 0 25.45 23000 0.01 0 0.01 ... ... 313
13 ... ... 24.95 0 24.95 23500 0.01 0 0.01 ... ... 221
13 ... ... 24.45 0 24.45 24000 0.01 0 0.01 ... ... 301
13 ... ... 23.95 0 23.95 24500 0.01 0 0.01 ... ... 221
13 ... ... 23.45 0 23.45 25000 0.01 0 0.01 ... ... 309
13 ... ... 22.95 0 22.95 25500 0.01 0 0.01 ... ... 221
13 ... ... 22.45 0 22.45 26000 0.01 0 0.01 ... ... 300
13 ... ... 21.95 0 21.95 26500 0.01 0 0.01 ... ... 220
13 ... ... 21.45 0 21.45 27000 0.01 0 0.01 ... ... 300
13 ... ... 20.95 0 20.95 27500 0.01 0 0.01 ... ... 219
13 ... ... 20.45 0 20.45 28000 0.01 0 0.01 ... ... 296
13 ... ... 19.95 0 19.95 28500 0.01 0 0.01 ... ... 245
13 ... ... 19.45 0 19.45 29000 0.01 0 0.01 ... ... 185
13 ... ... 18.95 0 18.95 29500 0.01 0 0.01 ... ... 147
13 ... ... 18.45 0 18.45 30000 0.01 0 0.01 ... ... 181
13 ... ... 17.95 0 17.95 30500 0.01 0 0.01 ... ... 143
13 ... ... 17.45 0 17.45 31000 0.01 0 0.01 ... ... 176
13 ... ... 16.95 0 16.95 31500 0.01 0 0.01 ... ... 111
13 ... ... 16.45 0 16.45 32000 0.01 0 0.01 ... ... 134
13 ... ... 15.95 0 15.95 32500 0.01 0 0.01 ... ... 38
13 ... ... 15.45 0 15.45 33000 0.01 0 0.01 ... ... 110
13 ... ... 14.95 0 14.95 33500 0.01 0 0.01 ... ... 63
13 ... ... 14.45 0 14.45 34000 0.01 0 0.01 ... ... 110
13 ... ... 13.95 0 13.95 34500 0.01 0 0.01 ... ... 25
13 ... ... 13.45 0 13.45 35000 0.01 0 0.01 ... ... 63
13 ... ... 12.95 0 12.95 35500 0.01 0 0.01 ... ... 678
13 ... ... 12.45 0 12.45 36000 0.01 0 0.01 ... ... 1128
13 ... ... 11.95 0 11.95 36500 0.01 0 0.01 ... ... 367
13 ... ... 11.45 0 11.45 37000 0.01 0 0.01 ... ... 215
13 ... ... 10.95 0 10.95 37500 0.01 0 0.01 ... ... 616
13 ... ... 10.45 0 10.45 38000 0.01 0 0.01 ... ... 1043
13 ... ... 9.96 0 9.96 38500 0.01 0 0.01 ... ... 105
13 ... ... 9.46 0 9.46 39000 0.02 0 0.02 ... ... 1091
13 ... ... 8.96 0 8.96 39500 0.02 0 0.02 ... ... 66
13 ... ... 8.47 0 8.47 40000 0.03 0 0.03 ... ... 349
13 ... ... 7.97 0 7.97 40500 0.03 0 0.03 ... ... 654
13 ... ... 7.48 0 7.48 41000 0.04 0 0.04 ... ... 229
13 ... ... 6.99 0 6.99 41500 0.04 0 0.04 ... ... 120
13 ... ... 6.50 0 6.50 42000 0.05 0 0.05 ... ... 237
13 ... ... 6.01 0 6.01 42500 0.07 0 0.07 ... ... 150
13 ... ... 5.53 0 5.53 43000 0.08 0 0.08 ... ... 205
13 ... ... 5.05 0 5.05 43500 0.10 0 0.10 ... ... 493
1 ... ... 4.58 0 4.58 44000 0.13 0 0.13 ... ... 153
13 ... ... 4.12 0 4.12 44500 0.18 0 0.18 ... ... 145
14 3.92 3.92 3.68 0.24 3.92 45000 0.22 -0.02 0.24 0.22 0.22 44
14 ... ... 3.26 0 3.26 45500 0.32 0 0.32 ... ... 30
1 3.15 3.12 2.87 0.25 3.12 46000 0.42 0 0.42 ... ... 52
1 ... ... 2.50 0 2.50 46500 0.55 0 0.55 ... ... 24
46 2.33 2.19 2.16 0.17 2.33 47000 0.69 -0.03 0.71 0.69 0.69 76
1 ... ... 1.85 0 1.85 47500 0.90 0 0.90 ... ... 1
1 1.80 1.80 1.57 0.23 1.80 48000 1.19 0.07 1.12 1.19 1.19 24
1 ... ... 1.33 0 1.33 48500 1.38 0 1.38 ... ... 1
18 1.23 1.20 1.11 0.11 1.22 49000 1.66 0 1.66 ... ... 1
13 1.02 1.02 0.92 0.10 1.02 49500 1.97 0 1.97 ... ... 42
1 0.79 0.78 0.76 0.02 0.78 50000 2.31 0 2.31 ... ... 23
1 ... ... 0.63 0 0.63 50500 2.67 0 2.67 ... ... 18
97 0.61 0.58 0.51 0.07 0.58 51000 3.06 0 3.06 ... ... 23
62 0.50 0.50 0.42 0.08 0.50 51500 3.46 0 3.46 ... ... 13
29 0.41 0.41 0.34 0.07 0.41 52000 3.88 0 3.88 ... ... 13
50 0.32 0.32 0.28 0.05 0.32 52500 4.32 0 4.32 ... ... 13
19 0.26 0.26 0.23 0.04 0.26 53000 4.77 0 4.77 ... ... 13
22 ... ... 0.19 0 0.19 53500 5.23 0 5.23 ... ... 13
45 ... ... 0.16 0 0.16 54000 5.70 0 5.70 ... ... 13
147 ... ... 0.13 0 0.13 54500 6.17 0 6.17 ... ... 13
169 0.13 0.12 0.11 0.02 0.13 55000 6.65 0 6.65 ... ... 13
41 ... ... 0.10 0 0.10 55500 7.14 0 7.14 ... ... 13
42 ... ... 0.08 0 0.08 56000 7.62 0 7.62 ... ... 13
202 0.08 0.08 0.07 0.01 0.08 56500 8.11 0 8.11 ... ... 13
105 ... ... 0.06 0 0.06 57000 8.60 0 8.60 ... ... 13
187 ... ... 0.06 0 0.06 57500 9.10 0 9.10 ... ... 13
543 ... ... 0.05 0 0.05 58000 9.59 0 9.59 ... ... 13
375 ... ... 0.05 0 0.05 58500 10.09 0 10.09 ... ... 13
537 ... ... 0.04 0 0.04 59000 10.58 0 10.58 ... ... 13
219 ... ... 0.04 0 0.04 59500 11.08 0 11.08 ... ... 13
130 ... ... 0.04 0 0.04 60000 11.57 0 11.57 ... ... 13
456 ... ... 0.03 0 0.03 60500 12.07 0 12.07 ... ... 13
146 ... ... 0.03 0 0.03 61000 12.57 0 12.57 ... ... 13
465 ... ... 0.03 0 0.03 61500 13.07 0 13.07 ... ... 13
140 ... ... 0.03 0 0.03 62000 13.56 0 13.56 ... ... 13
426 ... ... 0.02 0 0.02 62500 14.06 0 14.06 ... ... 13
48 ... ... 0.02 0 0.02 63000 14.56 0 14.56 ... ... 13
218 ... ... 0.02 0 0.02 63500 15.06 0 15.06 ... ... 13
701 ... ... 0.02 0 0.02 64000 15.56 0 15.56 ... ... 13
38 ... ... 0.02 0 0.02 64500 16.06 0 16.06 ... ... 13
283 ... ... 0.02 0 0.02 65000 16.56 0 16.56 ... ... 13
234 ... ... 0.02 0 0.02 65500 17.05 0 17.05 ... ... 13
921 ... ... 0.01 0 0.01 66000 17.55 0 17.55 ... ... 13
38 ... ... 0.01 0 0.01 66500 18.05 0 18.05 ... ... 13
61 ... ... 0.01 0 0.01 67000 18.55 0 18.55 ... ... 13
198 ... ... 0.01 0 0.01 67500 19.05 0 19.05 ... ... 13
296 ... ... 0.01 0 0.01 68000 19.55 0 19.55 ... ... 13
230 ... ... 0.01 0 0.01 68500 20.05 0 20.05 ... ... 13
351 ... ... 0.01 0 0.01 69000 20.55 0 20.55 ... ... 14
421 ... ... 0.01 0 0.01 69500 21.05 0 21.05 ... ... 13
48 ... ... 0.01 0 0.01 70000 21.55 0 21.55 ... ... 13
38 ... ... 0.01 0 0.01 70500 22.05 0 22.05 ... ... 13
48 ... ... 0.01 0 0.01 71000 22.55 0 22.55 ... ... 13
133 ... ... 0.01 0 0.01 71500 23.05 0 23.05 ... ... 13
221 ... ... 0.01 0 0.01 72000 23.55 0 23.55 ... ... 13
196 ... ... 0.01 0 0.01 72500 24.05 0 24.05 ... ... 13
266 ... ... 0.01 0 0.01 73000 24.55 0 24.55 ... ... 13
212 ... ... 0.01 0 0.01 73500 25.05 0 25.05 ... ... 13
298 ... ... 0.01 0 0.01 74000 25.55 0 25.55 ... ... 13
226 ... ... 0.01 0 0.01 74500 26.05 0 26.05 ... ... 13
341 ... ... 0.01 0 0.01 75000 26.55 0 26.55 ... ... 14
240 ... ... 0.01 0 0.01 75500 27.05 0 27.05 ... ... 14

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.