DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 60.67
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 33.50 0.17 33.67 27000 0.01 0 0.01 ... ... 0
0 ... ... 33 0.17 33.17 27500 0.01 0 0.01 ... ... 0
0 ... ... 32.50 0.17 32.67 28000 0.01 0 0.01 ... ... 0
0 ... ... 32 0.17 32.17 28500 0.01 0 0.01 ... ... 0
0 ... ... 31.50 0.17 31.67 29000 0.01 0 0.01 ... ... 0
0 ... ... 31 0.17 31.17 29500 0.01 0 0.01 ... ... 0
0 ... ... 30.50 0.17 30.67 30000 0.01 0 0.01 ... ... 0
0 ... ... 30 0.17 30.17 30500 0.01 0 0.01 ... ... 0
0 ... ... 29.50 0.17 29.67 31000 0.01 0 0.01 ... ... 0
0 ... ... 29 0.17 29.17 31500 0.01 0 0.01 ... ... 0
0 ... ... 28.50 0.17 28.67 32000 0.01 0 0.01 ... ... 0
0 ... ... 28 0.17 28.17 32500 0.01 0 0.01 ... ... 0
0 ... ... 27.50 0.17 27.67 33000 0.01 0 0.01 ... ... 0
0 ... ... 27 0.17 27.17 33500 0.01 0 0.01 ... ... 0
0 ... ... 26.50 0.17 26.67 34000 0.01 0 0.01 ... ... 0
0 ... ... 26 0.17 26.17 34500 0.01 0 0.01 ... ... 0
0 ... ... 25.50 0.17 25.67 35000 0.01 0 0.01 ... ... 0
0 ... ... 25 0.17 25.17 35500 0.01 0 0.01 ... ... 0
0 ... ... 24.50 0.17 24.67 36000 0.01 0 0.01 ... ... 0
0 ... ... 24 0.17 24.17 36500 0.01 0 0.01 ... ... 0
0 ... ... 23.50 0.17 23.67 37000 0.01 0 0.01 ... ... 0
0 ... ... 23 0.17 23.17 37500 0.01 0 0.01 ... ... 0
0 ... ... 22.50 0.17 22.67 38000 0.01 0 0.01 ... ... 0
0 ... ... 22 0.17 22.17 38500 0.01 0 0.01 ... ... 0
0 ... ... 21.50 0.17 21.67 39000 0.01 0 0.01 ... ... 0
0 ... ... 21 0.17 21.17 39500 0.01 0.01 0.01 ... ... 0
0 ... ... 20.50 0.17 20.67 40000 0.01 0 0.01 ... ... 0
0 ... ... 20 0.17 20.17 40500 0.01 0 0.01 ... ... 0
0 ... ... 19.50 0.17 19.67 41000 0.02 0 0.02 ... ... 0
0 ... ... 19 0.17 19.17 41500 0.02 0 0.02 ... ... 0
0 ... ... 18.50 0.17 18.67 42000 0.02 0 0.02 ... ... 0
0 ... ... 18 0.17 18.17 42500 0.02 0.01 0.02 ... ... 0
0 ... ... 17.50 0.17 17.67 43000 0.02 0 0.02 ... ... 0
0 ... ... 17 0.18 17.18 43500 0.03 0.01 0.02 ... ... 0
0 ... ... 16.51 0.17 16.68 44000 0.03 0.01 0.02 ... ... 0
0 ... ... 16.01 0.18 16.18 44500 0.03 0.01 0.03 ... ... 0
0 ... ... 15.51 0.17 15.68 45000 0.03 0 0.03 ... ... 0
0 ... ... 15.01 0.18 15.19 45500 0.04 0.01 0.03 ... ... 0
0 ... ... 14.52 0.18 14.69 46000 0.04 0.01 0.04 ... ... 0
0 ... ... 14.02 0.18 14.20 46500 0.05 0.01 0.04 ... ... 0
0 ... ... 13.53 0.18 13.70 47000 0.05 0.01 0.05 ... ... 0
0 ... ... 13.03 0.18 13.21 47500 0.06 0.01 0.05 0.05 0.05 0.015
0 ... ... 12.54 0.18 12.72 48000 0.07 0.01 0.06 ... ... 0.015
0 ... ... 12.05 0.18 12.23 48500 0.08 0.02 0.07 ... ... 0
0 ... ... 11.55 0.19 11.74 49000 0.09 0.02 0.08 0.07 0.07 0
0 ... ... 11.06 0.19 11.25 49500 0.11 0.03 0.08 0.10 0.10 0
0 ... ... 10.57 0.20 10.77 50000 0.12 0.03 0.10 ... ... 0
0 ... ... 10.09 0.21 10.29 50500 0.14 0.04 0.11 0.15 0.14 0
0 ... ... 9.60 0.21 9.81 51000 0.16 0.04 0.12 0.15 0.14 0
0 ... ... 9.12 0.22 9.34 51500 0.19 0.05 0.14 ... ... 0
0 ... ... 8.65 0.23 8.87 52000 0.22 0.06 0.17 ... ... 0.095
0 ... ... 8.18 0.24 8.41 52500 0.26 0.07 0.20 ... ... 0
0 ... ... 7.71 0.25 7.96 53000 0.31 0.08 0.23 ... ... 0
0 ... ... 7.26 0.26 7.52 53500 0.36 0.09 0.27 ... ... 0
0 ... ... 6.81 0.27 7.08 54000 0.43 0.10 0.33 0.44 0.30 0.075
0 ... ... 6.37 0.29 6.66 54500 0.50 0.12 0.39 0.52 0.52 0
0 ... ... 5.95 0.30 6.25 55000 0.59 0.13 0.46 0.60 0.53 0
0 ... ... 5.54 0.31 5.85 55500 0.69 0.15 0.55 ... ... 0
0 ... ... 5.14 0.33 5.46 56000 0.81 0.16 0.65 0.80 0.71 0
0 ... ... 4.76 0.34 5.09 56500 0.93 0.17 0.77 0.93 0.93 0
0 ... ... 4.57 0.34 4.91 56750 1 0.17 0.83 ... ... 0
0 ... ... 4.39 0.35 4.74 57000 1.08 0.18 0.90 1.12 1.05 0
0 ... ... 4.22 0.35 4.57 57250 1.15 0.18 0.98 ... ... 0
0 ... ... 4.05 0.35 4.40 57500 1.24 0.18 1.06 1.27 1.21 0
0 ... ... 3.88 0.35 4.23 57750 1.32 0.19 1.14 1.22 1.22 0
0 ... ... 3.72 0.35 4.07 58000 1.41 0.18 1.23 1.42 1.31 0
0 ... ... 3.56 0.36 3.92 58250 1.50 0.19 1.32 1.51 1.51 0
0 ... ... 3.41 0.35 3.76 58500 1.60 0.18 1.42 ... ... 0
0 ... ... 3.27 0.35 3.61 58750 1.70 0.18 1.52 1.76 1.76 0
0 2.85 2.85 3.12 0.35 3.47 59000 1.80 0.18 1.63 1.82 1.79 0
0 ... ... 2.99 0.34 3.33 59250 1.91 0.18 1.74 2.06 2.06 0
0 2.59 2.59 2.85 0.34 3.19 59500 2.03 0.17 1.86 2.19 2.17 0
0 ... ... 2.73 0.34 3.06 59750 2.14 0.17 1.98 ... ... 0
0 2.39 2.38 2.60 0.33 2.93 60000 2.27 0.16 2.11 2.28 2 2
0 2.52 2.26 2.49 0.32 2.81 60250 2.39 0.16 2.24 ... ... 0
0 2.42 2.14 2.37 0.32 2.69 60500 2.52 0.15 2.37 2.67 2.45 0
0 2.37 2.37 2.26 0.32 2.58 60750 2.66 0.15 2.51 ... ... 0
0 2.40 2.07 2.16 0.31 2.46 61000 2.79 0.14 2.66 ... ... 0
0 2.20 2.20 2.06 0.30 2.36 61250 2.94 0.14 2.80 2.93 2.93 0
0 ... ... 1.96 0.30 2.25 61500 3.08 0.13 2.96 ... ... 0
0 ... ... 1.87 0.29 2.15 61750 3.23 0.12 3.11 3.22 3.22 0
0.16 2 1.74 1.78 0.28 2.06 62000 3.39 0.12 3.27 ... ... 0
0 1.78 1.78 1.69 0.28 1.97 62250 3.54 0.11 3.44 ... ... 0
0 1.64 1.41 1.61 0.27 1.88 62500 3.70 0.10 3.60 ... ... 0
0 1.63 1.63 1.53 0.27 1.79 62750 3.87 0.10 3.77 ... ... 0
0.23 ... ... 1.45 0.26 1.71 63000 4.03 0.09 3.94 ... ... 0
0 1.58 1.58 ... ... 1.63 63250 4.21 ... ... ... ... 0
0 1.47 1.35 1.31 0.25 1.56 63500 4.38 0.08 4.30 ... ... 0
0 1.40 1.05 1.17 0.24 1.41 64000 4.73 0.07 4.66 ... ... 0
0 1.27 0.99 1.05 0.23 1.28 64500 5.10 0.06 5.04 ... ... 0
0 1.10 0.91 0.94 0.22 1.16 65000 5.48 0.05 5.43 ... ... 0
0 0.95 0.95 0.84 0.21 1.05 65500 5.87 0.04 5.83 ... ... 0
0 0.94 0.66 0.75 0.20 0.95 66000 6.26 0.03 6.24 ... ... 0
0 0.69 0.69 0.67 0.19 0.85 66500 6.67 0.02 6.65 ... ... 0
0 ... ... 0.59 0.18 0.77 67000 7.08 0.01 7.08 ... ... 0
0 ... ... 0.53 0.16 0.69 67500 7.50 -0.01 7.51 ... ... 0
0 ... ... 0.47 0.15 0.62 68000 7.93 -0.02 7.95 ... ... 0
0 ... ... 0.42 0.14 0.55 68500 8.37 -0.03 8.40 ... ... 0
0 0.48 0.33 0.37 0.13 0.50 69000 8.81 -0.05 8.85 ... ... 0
0 0.44 0.29 0.33 0.12 0.44 69500 9.25 -0.06 9.31 ... ... 0
0 0.36 0.26 0.29 0.10 0.39 70000 9.70 -0.07 9.77 ... ... 0
0 0.28 0.24 0.26 0.09 0.35 70500 10.16 -0.08 10.24 ... ... 0
0 0.29 0.21 0.23 0.08 0.31 71000 10.62 -0.09 10.71 ... ... 0
0 0.28 0.19 0.21 0.07 0.28 71500 11.08 -0.10 11.18 ... ... 0
0 0.25 0.17 0.19 0.06 0.25 72000 11.55 -0.11 11.66 ... ... 0
0 0.23 0.16 0.17 0.05 0.22 72500 12.02 -0.12 12.14 ... ... 0
0 0.21 0.14 0.15 0.05 0.19 73000 12.50 -0.13 12.62 ... ... 0
0 0.18 0.13 0.13 0.04 0.17 73500 12.98 -0.13 13.11 ... ... 0
0 0.17 0.13 0.12 0.04 0.16 74000 13.46 -0.14 13.59 ... ... 0
0 0.15 0.14 0.11 0.04 0.14 74500 13.94 -0.14 14.08 ... ... 0
0 0.13 0.13 0.10 0.03 0.13 75000 14.43 -0.14 14.57 ... ... 0
0 ... ... 0.09 0.03 0.12 75500 14.92 -0.15 15.06 ... ... 0
0 ... ... 0.08 0.03 0.11 76000 15.41 -0.15 15.56 ... ... 0
0 ... ... 0.08 0.02 0.10 76500 15.90 -0.15 16.05 ... ... 0
0 ... ... 0.07 0.02 0.09 77000 16.39 -0.15 16.54 ... ... 0
0 ... ... 0.06 0.03 0.09 77500 16.89 -0.15 17.04 ... ... 0
0 ... ... 0.06 0.02 0.08 78000 17.38 -0.15 17.53 ... ... 0
0 ... ... 0.06 0.02 0.07 78500 17.87 -0.16 18.03 ... ... 0
0 ... ... 0.05 0.02 0.07 79000 18.37 -0.16 18.52 ... ... 0
0 ... ... 0.05 0.02 0.06 79500 18.86 -0.16 19.02 ... ... 0
0 ... ... 0.05 0.01 0.06 80000 19.36 -0.16 19.52 ... ... 0
0 ... ... 0.04 0.02 0.06 80500 19.86 -0.16 20.02 ... ... 0
0 ... ... 0.04 0.01 0.05 81000 20.35 -0.16 20.51 ... ... 0
0 0.05 0.05 0.04 0.01 0.05 81500 20.85 -0.17 21.01 ... ... 0
0 ... ... 0.04 0.01 0.05 82000 21.35 -0.17 21.51 ... ... 0
0 ... ... 0.03 0.01 0.04 82500 21.84 -0.17 22.01 ... ... 0
0 ... ... 0.03 0.01 0.04 83000 22.34 -0.17 22.51 ... ... 0
0 ... ... 0.03 0.01 0.04 83500 22.84 -0.17 23.01 ... ... 0
0 ... ... 0.03 0.01 0.04 84000 23.34 -0.17 23.51 ... ... 0
0 ... ... 0.03 0.01 0.04 84500 23.84 -0.17 24.01 ... ... 0
0 ... ... 0.03 0.01 0.03 85000 24.34 -0.17 24.50 ... ... 0
0 ... ... 0.03 0.01 0.03 85500 24.84 -0.17 25 ... ... 0
0 ... ... 0.03 0.01 0.03 86000 25.34 -0.17 25.50 ... ... 0
0 ... ... 0.03 0.01 0.03 86500 25.84 -0.17 26 ... ... 0
0 ... ... 0.02 0.01 0.03 87000 26.33 -0.17 26.50 ... ... 0
0 0.02 0.02 0.02 0.01 0.03 87500 26.83 -0.17 27 ... ... 0
0 ... ... 0.02 0.01 0.03 88000 27.33 -0.17 27.50 ... ... 0
0 ... ... 0.02 0.01 0.03 88500 27.83 -0.17 28 ... ... 0
0 ... ... 0.02 0 0.02 89000 28.33 -0.17 28.50 ... ... 0
0 ... ... 0.02 0 0.02 89500 28.83 -0.17 29 ... ... 0
0 ... ... 0.02 0.01 0.02 90000 29.33 -0.17 29.50 ... ... 0
0 ... ... ... ... 0.02 90500 29.83 ... ... ... ... 0

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.