DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 48.48
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
93 ... ... 27.80 0 27.80 20500 0.01 0 0.01 ... ... 910
93 ... ... 27.30 0 27.30 21000 0.01 0 0.01 ... ... 886
93 ... ... 26.80 0 26.80 21500 0.01 0 0.01 ... ... 923
93 ... ... 26.30 0 26.30 22000 0.01 0 0.01 ... ... 886
93 ... ... 25.80 0 25.80 22500 0.01 0 0.01 ... ... 886
93 ... ... 25.30 0 25.30 23000 0.01 0 0.01 ... ... 886
93 ... ... 24.80 0 24.80 23500 0.01 0 0.01 ... ... 886
93 ... ... 24.30 0 24.30 24000 0.01 0 0.01 ... ... 886
93 ... ... 23.80 0 23.80 24500 0.01 0 0.01 ... ... 911
93 ... ... 23.30 0 23.30 25000 0.01 0 0.01 ... ... 886
93 ... ... 22.80 0 22.80 25500 0.01 0 0.01 ... ... 910
22 ... ... 22.30 0 22.30 26000 0.01 0 0.01 ... ... 886
22 ... ... 21.80 0 21.80 26500 0.01 0 0.01 ... ... 886
22 ... ... 21.30 0 21.30 27000 0.01 0 0.01 ... ... 900
93 ... ... 20.80 0 20.80 27500 0.01 0 0.01 ... ... 886
22 ... ... 20.30 0 20.30 28000 0.01 0 0.01 ... ... 911
22 ... ... 19.80 0 19.80 28500 0.01 0 0.01 ... ... 923
22 ... ... 19.30 0 19.30 29000 0.01 0 0.01 ... ... 900
22 ... ... 18.80 0 18.80 29500 0.01 0 0.01 ... ... 903
22 ... ... 18.30 0 18.30 30000 0.01 0 0.01 ... ... 923
93 ... ... 17.80 0 17.80 30500 0.01 0 0.01 ... ... 893
22 ... ... 17.30 0 17.30 31000 0.01 0 0.01 ... ... 886
22 ... ... 16.80 0 16.80 31500 0.01 0 0.01 ... ... 886
22 ... ... 16.31 0 16.31 32000 0.01 0 0.01 ... ... 923
22 ... ... 15.81 0 15.81 32500 0.01 0 0.01 ... ... 938
22 ... ... 15.31 0 15.31 33000 0.01 0 0.01 ... ... 886
22 ... ... 14.81 0 14.81 33500 0.01 0 0.01 ... ... 1101
22 ... ... 14.31 0 14.31 34000 0.01 0 0.01 ... ... 1100
22 ... ... 13.81 0 13.81 34500 0.01 0 0.01 ... ... 1085
22 ... ... 13.31 0 13.31 35000 0.01 0 0.01 ... ... 1085
22 ... ... 12.81 0 12.81 35500 0.01 0 0.01 ... ... 1088
93 ... ... 12.31 0 12.31 36000 0.01 0 0.01 ... ... 1100
22 ... ... 11.81 0 11.81 36500 0.01 0 0.01 ... ... 1090
22 ... ... 11.31 0 11.31 37000 0.01 0 0.01 ... ... 1085
22 ... ... 10.81 0 10.81 37500 0.01 0 0.01 ... ... 1098
22 ... ... 10.31 0 10.31 38000 0.01 0 0.01 ... ... 1096
22 ... ... 9.81 0 9.81 38500 0.01 0 0.01 ... ... 1090
22 ... ... 9.31 0 9.31 39000 0.01 0 0.01 ... ... 1101
22 ... ... 8.81 0 8.81 39500 0.01 0 0.01 ... ... 1061
22 ... ... 8.31 0 8.31 40000 0.01 0 0.01 ... ... 1121
22 ... ... 7.81 0 7.81 40500 0.01 0 0.01 ... ... 1085
93 ... ... 7.31 0 7.31 41000 0.01 0 0.01 ... ... 1085
93 ... ... 6.81 0 6.81 41500 0.01 0 0.01 ... ... 1115
93 ... ... 6.31 0 6.31 42000 0.01 0 0.01 ... ... 1121
93 ... ... 5.81 0 5.81 42500 0.01 0 0.01 ... ... 1085
93 ... ... 5.31 0 5.31 43000 0.01 0 0.01 ... ... 1061
93 ... ... 4.81 0 4.81 43500 0.01 0 0.01 ... ... 210
93 ... ... 4.31 0 4.31 44000 0.01 0 0.01 ... ... 229
93 ... ... 3.81 0 3.81 44500 0.01 0 0.01 ... ... 100
93 ... ... 3.31 0 3.31 45000 0.01 0 0.01 ... ... 100
93 ... ... 2.81 0 2.81 45500 0.01 0 0.01 ... ... 100
93 ... ... 2.56 0 2.56 45750 0.01 0 0.01 ... ... 538
93 ... ... 2.31 0 2.31 46000 0.01 0 0.01 ... ... 360
93 ... ... 2.06 0 2.06 46250 0.01 0 0.01 ... ... 380
93 ... ... 1.81 0 1.81 46500 0.01 0 0.01 ... ... 529
93 ... ... 1.56 0 1.56 46750 0.01 0 0.01 ... ... 381
93 ... ... 1.32 0 1.32 47000 0.02 0 0.02 ... ... 382
93 ... ... 1.08 0 1.08 47250 0.03 0 0.03 ... ... 316
93 ... ... 0.85 0 0.85 47500 0.05 0 0.05 ... ... 361
22 ... ... 0.65 0 0.65 47750 0.10 0 0.10 ... ... 154
103 ... ... 0.47 0 0.47 48000 0.17 0 0.17 ... ... 82
103 ... ... 0.32 0 0.32 48250 0.27 0 0.27 ... ... 42
55 ... ... 0.20 0 0.20 48500 0.40 0 0.40 ... ... 26
105 ... ... 0.13 0 0.13 48750 0.58 0 0.58 ... ... 32
192 ... ... 0.08 0 0.08 49000 0.78 0 0.78 ... ... 93
100 ... ... 0.05 0 0.05 49250 1 0 1 ... ... 93
217 0.06 0.06 0.04 0.03 0.06 49500 1.24 0 1.24 ... ... 86
43 ... ... 0.03 0 0.03 49750 1.48 0 1.48 ... ... 79
290 ... ... 0.02 0 0.02 50000 1.72 0 1.72 ... ... 72
739 ... ... 0.02 0 0.02 50250 1.97 0 1.97 ... ... 69
738 ... ... 0.01 0 0.01 50500 2.21 0 2.21 ... ... 69
348 ... ... 0.01 0 0.01 50750 2.46 0 2.46 ... ... 69
1128 ... ... 0.01 0 0.01 51000 2.71 0 2.71 ... ... 69
485 ... ... 0.01 0 0.01 51250 2.96 0 2.96 ... ... 69
1118 ... ... 0.01 0 0.01 51500 3.21 0 3.21 ... ... 69
212 ... ... 0.01 0 0.01 51750 3.46 0 3.46 ... ... 69
63 ... ... 0.01 0 0.01 52000 3.71 0 3.71 ... ... 69
37 ... ... 0.01 0 0.01 52250 3.96 0 3.96 ... ... 69
63 ... ... 0.01 0 0.01 52500 4.21 0 4.21 ... ... 69
41 ... ... 0.01 0 0.01 52750 4.46 0 4.46 ... ... 69
63 ... ... 0.01 0 0.01 53000 4.71 0 4.71 ... ... 69
54 ... ... 0.01 0 0.01 53250 4.96 0 4.96 ... ... 69
35 ... ... 0.01 0 0.01 53500 5.21 0 5.21 ... ... 69
1207 ... ... 0.01 0 0.01 53750 5.46 0 5.46 ... ... 69
93 ... ... 0.01 0 0.01 54000 5.71 0 5.71 ... ... 69
197 ... ... 0.01 0 0.01 54250 5.96 0 5.96 ... ... 69
1023 ... ... 0.01 0 0.01 54500 6.21 0 6.21 ... ... 69
199 ... ... 0.01 0 0.01 54750 6.46 0 6.46 ... ... 69
950 ... ... 0.01 0 0.01 55000 6.71 0 6.71 ... ... 69
208 ... ... 0.01 0 0.01 55250 6.96 0 6.96 ... ... 69
1011 ... ... 0.01 0 0.01 55500 7.21 0 7.21 ... ... 69
981 ... ... 0.01 0 0.01 56000 7.71 0 7.71 ... ... 69
1023 ... ... 0.01 0 0.01 56500 8.21 0 8.21 ... ... 69
985 ... ... 0.01 0 0.01 57000 8.71 0 8.71 ... ... 69
1011 ... ... 0.01 0 0.01 57500 9.21 0 9.21 ... ... 69
981 ... ... 0.01 0 0.01 58000 9.71 0 9.71 ... ... 69
1011 ... ... 0.01 0 0.01 58500 10.21 0 10.21 ... ... 69
973 ... ... 0.01 0 0.01 59000 10.71 0 10.71 ... ... 69
985 ... ... 0.01 0 0.01 59500 11.21 0 11.21 ... ... 69
981 ... ... 0.01 0 0.01 60000 11.71 0 11.71 ... ... 69
981 ... ... 0.01 0 0.01 60500 12.21 0 12.21 ... ... 69
1023 ... ... 0.01 0 0.01 61000 12.71 0 12.71 ... ... 69
1030 ... ... 0.01 0 0.01 61500 13.21 0 13.21 ... ... 69
1011 ... ... 0.01 0 0.01 62000 13.71 0 13.71 ... ... 69
971 ... ... 0.01 0 0.01 62500 14.21 0 14.21 ... ... 69
1023 ... ... 0.01 0 0.01 63000 14.71 0 14.71 ... ... 69
995 ... ... 0.01 0 0.01 63500 15.21 0 15.21 ... ... 69
783 ... ... 0.01 0 0.01 64000 15.71 0 15.71 ... ... 69
745 ... ... 0.01 0 0.01 64500 16.21 0 16.21 ... ... 69
204 ... ... 0.01 0 0.01 65000 16.70 0 16.70 ... ... 69
831 ... ... 0.01 0 0.01 65500 17.20 0 17.20 ... ... 69
778 ... ... 0.01 0 0.01 66000 17.70 0 17.70 ... ... 69
808 ... ... 0.01 0 0.01 66500 18.20 0 18.20 ... ... 69
745 ... ... 0.01 0 0.01 67000 18.70 0 18.70 ... ... 69
740 ... ... 0.01 0 0.01 67500 19.20 0 19.20 ... ... 69
745 ... ... 0.01 0 0.01 68000 19.70 0 19.70 ... ... 69
743 ... ... 0.01 0 0.01 68500 20.20 0 20.20 ... ... 69
745 ... ... 0.01 0 0.01 69000 20.70 0 20.70 ... ... 69
740 ... ... 0.01 0 0.01 69500 21.20 0 21.20 ... ... 69
745 ... ... 0.01 0 0.01 70000 21.70 0 21.70 ... ... 69
745 ... ... 0.01 0 0.01 70500 22.20 0 22.20 ... ... 69
745 ... ... 0.01 0 0.01 71000 22.70 0 22.70 ... ... 69
738 ... ... 0.01 0 0.01 71500 23.20 0 23.20 ... ... 69
795 ... ... 0.01 0 0.01 72000 23.70 0 23.70 ... ... 69
740 ... ... 0.01 0 0.01 72500 24.20 0 24.20 ... ... 69
745 ... ... 0.01 0 0.01 73000 24.70 0 24.70 ... ... 69
743 ... ... 0.01 0 0.01 73500 25.20 0 25.20 ... ... 69
800 ... ... 0.01 0 0.01 74000 25.70 0 25.70 ... ... 69
740 ... ... 0.01 0 0.01 74500 26.20 0 26.20 ... ... 69
745 ... ... 0.01 0 0.01 75000 26.70 0 26.70 ... ... 69
800 ... ... 0.01 0 0.01 75500 27.20 0 27.20 ... ... 69
843 ... ... 0.01 0 0.01 76000 27.70 0 27.70 ... ... 69
828 ... ... 0.01 0 0.01 76500 28.20 0 28.20 ... ... 69
793 ... ... 0.01 0 0.01 77000 28.70 0 28.70 ... ... 69
800 ... ... 0.01 0 0.01 77500 29.20 0 29.20 ... ... 69
843 ... ... 0.01 0 0.01 78000 29.70 0 29.70 ... ... 69
840 ... ... 0.01 0 0.01 78500 30.20 0 30.20 ... ... 69
800 ... ... 0.01 0 0.01 90000 41.70 0 41.70 ... ... 16

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.