DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 56.18
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
3 ... ... 34.53 1.15 35.68 20500 0.01 0 0.01 ... ... 0
0 ... ... 34.03 1.15 35.18 21000 0.01 0 0.01 ... ... 0
0 ... ... 33.53 1.15 34.68 21500 0.01 0 0.01 ... ... 0
3 ... ... 33.03 1.15 34.18 22000 0.01 0 0.01 ... ... 0
3 ... ... 32.53 1.15 33.68 22500 0.01 0 0.01 ... ... 0
0 ... ... 32.03 1.15 33.18 23000 0.01 0 0.01 ... ... 0
0 ... ... 31.53 1.15 32.68 23500 0.01 0 0.01 ... ... 0
3 ... ... 31.03 1.15 32.18 24000 0.01 0 0.01 ... ... 0
0 ... ... 30.53 1.15 31.68 24500 0.01 0 0.01 ... ... 0
0 ... ... 30.03 1.15 31.18 25000 0.01 0 0.01 ... ... 0
0 ... ... 29.53 1.15 30.68 25500 0.01 0 0.01 ... ... 0
0 ... ... 29.03 1.15 30.18 26000 0.01 0 0.01 ... ... 0
3 ... ... 28.53 1.15 29.68 26500 0.01 0 0.01 ... ... 0
0 ... ... 28.03 1.15 29.18 27000 0.01 0 0.01 ... ... 0
0 ... ... 27.53 1.15 28.68 27500 0.01 0 0.01 ... ... 0
0 ... ... 27.03 1.15 28.18 28000 0.01 0 0.01 ... ... 0
3 ... ... 26.53 1.15 27.68 28500 0.01 0 0.01 ... ... 0
3 ... ... 26.03 1.15 27.18 29000 0.01 0 0.01 ... ... 0
0 ... ... 25.53 1.15 26.68 29500 0.01 0 0.01 ... ... 0
0 ... ... 25.03 1.15 26.18 30000 0.01 0 0.01 ... ... 0
0 ... ... 24.53 1.15 25.68 30500 0.01 0 0.01 ... ... 0
0 ... ... 24.03 1.15 25.18 31000 0.01 0 0.01 ... ... 0
0 ... ... 23.53 1.15 24.68 31500 0.01 0 0.01 ... ... 0
0 ... ... 23.03 1.15 24.18 32000 0.01 0 0.01 ... ... 0
51 ... ... 22.53 1.15 23.68 32500 0.01 0 0.01 ... ... 0
0 ... ... 22.03 1.15 23.18 33000 0.01 0 0.01 ... ... 0
0 ... ... 21.53 1.15 22.68 33500 0.01 0 0.01 ... ... 0
3 ... ... 21.03 1.15 22.18 34000 0.01 0 0.01 ... ... 0
0 ... ... 20.53 1.15 21.68 34500 0.01 -0.01 0.01 ... ... 0
0 ... ... 20.03 1.15 21.18 35000 0.01 0 0.01 ... ... 0
3 ... ... 19.53 1.15 20.68 35500 0.01 0 0.01 ... ... 0
0 ... ... 19.03 1.15 20.18 36000 0.01 -0.01 0.02 ... ... 0
0 ... ... 18.53 1.15 19.68 36500 0.02 0 0.02 ... ... 156
0 ... ... 18.03 1.15 19.18 37000 0.02 -0.01 0.02 ... ... 1440
0 ... ... 17.53 1.15 18.68 37500 0.02 0 0.02 ... ... 361
0 ... ... 17.03 1.15 18.18 38000 0.02 -0.01 0.03 ... ... 0
54 ... ... 16.53 1.15 17.68 38500 0.03 -0.01 0.03 ... ... 0
0 ... ... 16.03 1.15 17.18 39000 0.03 0 0.03 ... ... 0
3 ... ... 15.53 1.15 16.68 39500 0.04 0 0.04 ... ... 77
0 ... ... 15.04 1.15 16.18 40000 0.04 -0.01 0.05 0.05 0.05 0
0 ... ... 14.54 1.15 15.69 40500 0.05 -0.01 0.05 ... ... 0
0 ... ... 14.04 1.15 15.19 41000 0.05 -0.01 0.06 ... ... 85
0 ... ... 13.55 1.14 14.69 41500 0.06 -0.01 0.07 ... ... 0
0 ... ... 13.06 1.14 14.20 42000 0.07 -0.01 0.07 ... ... 0
0 ... ... 12.57 1.14 13.71 42500 0.07 -0.02 0.09 ... ... 73
0 ... ... 12.08 1.14 13.22 43000 0.08 -0.02 0.10 ... ... 288
0 ... ... 11.59 1.14 12.73 43500 0.10 -0.02 0.11 ... ... 2
0 ... ... 11.11 1.14 12.24 44000 0.11 -0.02 0.13 ... ... 146
0 ... ... 10.63 1.13 11.76 44500 0.13 -0.02 0.15 ... ... 0
3 ... ... 10.15 1.13 11.28 45000 0.14 -0.03 0.17 0.14 0.14 46
0 ... ... 9.68 1.12 10.80 45500 0.17 -0.03 0.20 ... ... 0
0 ... ... 9.21 1.11 10.32 46000 0.19 -0.04 0.23 ... ... 3
0 ... ... 8.75 1.11 9.86 46500 0.22 -0.04 0.26 ... ... 88
0 ... ... 8.29 1.10 9.39 47000 0.26 -0.05 0.31 0.25 0.25 2
3 ... ... 7.85 1.09 8.94 47500 0.30 -0.06 0.36 0.30 0.29 34
0 ... ... 7.41 1.08 8.49 48000 0.35 -0.07 0.42 0.40 0.37 45
0 ... ... 6.98 1.07 8.05 48500 0.41 -0.08 0.49 ... ... 0
0 ... ... 6.57 1.05 7.61 49000 0.47 -0.10 0.57 0.50 0.50 0
0 ... ... 6.16 1.03 7.19 49500 0.55 -0.12 0.67 0.58 0.58 34
0 ... ... 5.78 1.01 6.79 50000 0.64 -0.14 0.78 0.72 0.66 43
0 ... ... 5.40 0.99 6.39 50500 0.74 -0.16 0.90 0.77 0.77 10
13 ... ... 5.05 0.96 6.01 51000 0.86 -0.19 1.04 0.96 0.93 0
0 ... ... 4.71 0.93 5.64 51500 0.99 -0.21 1.20 1.15 1.03 0
0 ... ... 4.39 0.91 5.29 52000 1.14 -0.24 1.38 1.23 1.11 0
0 ... ... 4.09 0.87 4.96 52500 1.30 -0.27 1.57 1.67 1.42 10
10 ... ... 3.80 0.85 4.64 53000 1.48 -0.30 1.78 1.66 1.47 0
3 ... ... 3.53 0.81 4.34 53500 1.68 -0.34 2.01 1.67 1.67 0
0 ... ... 3.28 0.78 4.05 54000 1.89 -0.37 2.25 2.08 1.91 0
0 ... ... 3.04 0.75 3.78 54500 2.11 -0.40 2.51 ... ... 25
1 3.54 2.74 2.82 0.71 3.53 55000 2.35 -0.44 2.79 ... ... 33
0 ... ... 2.60 0.69 3.29 55500 2.61 -0.47 3.07 ... ... 10
46 3.10 2.82 2.41 0.65 3.06 56000 2.88 -0.49 3.37 ... ... 0
0 2.85 2.65 2.22 0.63 2.85 56500 3.17 -0.52 3.68 ... ... 7
0 2.60 2.60 2.05 0.60 2.65 57000 3.46 -0.55 4.01 ... ... 0
0 2.26 2.12 1.89 0.58 2.46 57500 3.77 -0.57 4.34 ... ... 0
233 2.28 1.69 1.74 0.55 2.29 58000 4.09 -0.60 4.69 ... ... 1
46 ... ... 1.60 0.52 2.12 58500 4.42 -0.62 5.04 ... ... 0
0 ... ... 1.47 0.50 1.96 59000 4.76 -0.65 5.41 ... ... 1
0 1.51 1.51 1.34 0.48 1.82 59500 5.11 -0.68 5.79 ... ... 0
0 1.70 1.23 1.23 0.45 1.68 60000 5.47 -0.70 6.17 ... ... 0
40 1.59 1.33 1.13 0.42 1.55 60500 5.84 -0.73 6.57 ... ... 0
0 1.43 1.04 1.03 0.40 1.43 61000 6.22 -0.75 6.97 ... ... 1
0 1.17 1.16 0.95 0.37 1.32 61500 6.60 -0.78 7.38 ... ... 0
169 1.20 0.95 0.87 0.35 1.21 62000 7 -0.80 7.79 ... ... 0
0 1.08 1 0.79 0.32 1.11 62500 7.40 -0.82 8.22 ... ... 0
0 1.05 0.83 0.72 0.30 1.02 63000 7.80 -0.85 8.65 ... ... 1
0 0.82 0.82 0.66 0.28 0.94 63500 8.22 -0.87 9.08 ... ... 0
0 0.89 0.75 0.61 0.26 0.87 64000 8.64 -0.89 9.53 ... ... 1
0 ... ... 0.56 0.24 0.80 64500 9.07 -0.91 9.97 ... ... 1
1 0.73 0.53 0.51 0.23 0.73 65000 9.50 -0.92 10.42 ... ... 0
354 ... ... 0.47 0.21 0.67 65500 9.94 -0.94 10.88 ... ... 0
0 0.60 0.60 0.43 0.20 0.62 66000 10.39 -0.96 11.34 ... ... 1
0 ... ... 0.39 0.18 0.57 66500 10.84 -0.97 11.80 ... ... 0
0 ... ... 0.36 0.17 0.53 67000 11.29 -0.99 12.27 ... ... 0
47 ... ... 0.34 0.15 0.49 67500 11.75 -1 12.74 ... ... 0
0 0.44 0.43 0.31 0.15 0.45 68000 12.21 -1.01 13.21 ... ... 1
0 ... ... 0.29 0.13 0.42 68500 12.67 -1.02 13.69 ... ... 1
0 ... ... 0.27 0.12 0.39 69000 13.14 -1.03 14.17 ... ... 0
0 ... ... 0.25 0.11 0.36 69500 13.61 -1.04 14.65 ... ... 0
0 0.28 0.27 0.23 0.10 0.33 70000 14.08 -1.05 15.13 ... ... 0
0 ... ... 0.22 0.10 0.31 70500 14.56 -1.06 15.62 ... ... 0
982 ... ... 0.20 0.09 0.29 71000 15.04 -1.07 16.10 ... ... 1
0 ... ... 0.19 0.08 0.27 71500 15.52 -1.08 16.59 ... ... 0
250 ... ... 0.18 0.07 0.25 72000 16 -1.08 17.08 ... ... 1
0 ... ... 0.17 0.07 0.24 72500 16.49 -1.08 17.57 ... ... 0
0 ... ... 0.16 0.07 0.23 73000 16.97 -1.09 18.06 ... ... 0
0 ... ... 0.15 0.06 0.21 73500 17.46 -1.10 18.55 ... ... 1
0 ... ... 0.15 0.06 0.20 74000 17.94 -1.10 19.04 ... ... 1
0 ... ... 0.14 0.05 0.19 74500 18.43 -1.11 19.54 ... ... 0
0 ... ... 0.13 0.05 0.18 75000 18.92 -1.11 20.03 ... ... 0
0 ... ... 0.13 0.05 0.17 75500 19.41 -1.11 20.52 ... ... 1
0 ... ... 0.12 0.04 0.16 76000 19.90 -1.12 21.02 ... ... 0
0 ... ... 0.12 0.04 0.16 76500 20.40 -1.12 21.51 ... ... 1
0 ... ... 0.11 0.04 0.15 77000 20.89 -1.12 22.01 ... ... 0
0 ... ... 0.11 0.04 0.14 77500 21.38 -1.12 22.50 ... ... 0
0 ... ... 0.10 0.04 0.14 78000 21.88 -1.13 23 ... ... 0
0 ... ... 0.10 0.03 0.13 78500 22.37 -1.13 23.50 ... ... 0
0 ... ... 0.10 0.03 0.13 79000 22.87 -1.13 23.99 ... ... 1
0 ... ... 0.09 0.03 0.12 79500 23.36 -1.13 24.49 ... ... 0
0 ... ... 0.09 0.03 0.12 80000 23.86 -1.13 24.99 ... ... 0
97 ... ... 0.09 0.03 0.11 80500 24.35 -1.13 25.48 ... ... 0
0 ... ... 0.08 0.03 0.11 81000 24.85 -1.14 25.98 ... ... 1
0 ... ... 0.08 0.03 0.10 81500 25.35 -1.14 26.48 ... ... 1
321 ... ... 0.08 0.03 0.10 82000 25.84 -1.14 26.98 ... ... 0
0 ... ... 0.07 0.03 0.10 82500 26.34 -1.14 27.48 ... ... 1
313 ... ... 0.05 0.02 0.06 90000 33.82 -1.15 34.97 ... ... 1

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.