DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 59.55
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
15 ... ... 32.30 0 32.30 27000 0.01 0 0.01 ... ... 0
15 ... ... 31.80 0 31.80 27500 0.01 0 0.01 ... ... 0
15 ... ... 31.30 0 31.30 28000 0.01 0 0.01 ... ... 0
15 ... ... 30.80 0 30.80 28500 0.01 0 0.01 ... ... 0
15 ... ... 30.30 0 30.30 29000 0.01 0 0.01 ... ... 0
15 ... ... 29.80 0 29.80 29500 0.01 0 0.01 ... ... 0
15 ... ... 29.30 0 29.30 30000 0.01 0 0.01 ... ... 0
15 ... ... 28.80 0 28.80 30500 0.01 0 0.01 ... ... 0
15 ... ... 28.30 0 28.30 31000 0.01 0 0.01 ... ... 0
15 ... ... 27.80 0 27.80 31500 0.01 0 0.01 ... ... 0
15 ... ... 27.30 0 27.30 32000 0.01 0 0.01 ... ... 0
15 ... ... 26.80 0 26.80 32500 0.01 0 0.01 ... ... 0
15 ... ... 26.30 0 26.30 33000 0.01 0 0.01 ... ... 0
15 ... ... 25.80 0 25.80 33500 0.01 0 0.01 ... ... 0
15 ... ... 25.30 0 25.30 34000 0.01 0 0.01 ... ... 0
15 ... ... 24.80 0 24.80 34500 0.01 0 0.01 ... ... 0
15 ... ... 24.30 0 24.30 35000 0.01 0 0.01 ... ... 0
15 ... ... 23.80 0 23.80 35500 0.01 0 0.01 ... ... 0
15 ... ... 23.30 0 23.30 36000 0.01 0 0.01 ... ... 0
15 ... ... 22.80 0 22.80 36500 0.01 0 0.01 ... ... 0
15 ... ... 22.30 0 22.30 37000 0.01 0 0.01 ... ... 0
15 ... ... 21.80 0 21.80 37500 0.01 0 0.01 ... ... 0
15 ... ... 21.30 0 21.30 38000 0.01 0 0.01 ... ... 0
15 ... ... 20.80 0 20.80 38500 0.01 0 0.01 ... ... 64
15 ... ... 20.30 0 20.30 39000 0.01 0 0.01 ... ... 176
15 ... ... 19.80 0 19.80 39500 0.01 0 0.01 ... ... 176
15 ... ... 19.30 0 19.30 40000 0.02 0 0.02 ... ... 163
15 ... ... 18.80 0 18.80 40500 0.02 0 0.02 ... ... 175
15 ... ... 18.30 0 18.30 41000 0.02 0 0.02 ... ... 175
15 ... ... 17.80 0 17.80 41500 0.02 0 0.02 ... ... 174
15 ... ... 17.31 0 17.31 42000 0.03 0 0.03 ... ... 166
15 ... ... 16.81 0 16.81 42500 0.03 0 0.03 ... ... 159
15 ... ... 16.31 0 16.31 43000 0.03 0 0.03 ... ... 493
15 ... ... 15.81 0 15.81 43500 0.04 0 0.04 ... ... 397
15 ... ... 15.32 0 15.32 44000 0.04 0 0.04 ... ... 164
15 ... ... 14.82 0 14.82 44500 0.05 0 0.05 ... ... 58
15 ... ... 14.33 0 14.33 45000 0.05 0 0.05 ... ... 479
15 ... ... 13.83 0 13.83 45500 0.06 0 0.06 ... ... 56
15 ... ... 13.34 0 13.34 46000 0.06 0 0.06 ... ... 74
14 ... ... 12.85 0 12.85 46500 0.07 0 0.07 ... ... 148
14 ... ... 12.35 0 12.35 47000 0.08 0 0.08 ... ... 69
13 ... ... 11.87 0 11.87 47500 0.09 0 0.09 ... ... 66
13 ... ... 11.38 0 11.38 48000 0.10 0 0.10 ... ... 65
12 ... ... 10.89 0 10.89 48500 0.12 0 0.12 ... ... 202
12 ... ... 10.41 0 10.41 49000 0.14 0 0.14 ... ... 223
11 ... ... 9.93 0 9.93 49500 0.16 0 0.16 ... ... 229
52 ... ... 9.46 0 9.46 50000 0.18 0 0.18 ... ... 231
53 ... ... 8.99 0 8.99 50500 0.21 0 0.21 ... ... 240
55 ... ... 8.52 0 8.52 51000 0.24 0 0.24 ... ... 231
57 ... ... 8.06 0 8.06 51500 0.28 0 0.28 ... ... 310
58 ... ... 7.61 0 7.61 52000 0.33 0 0.33 ... ... 240
16 ... ... 7.17 0 7.17 52500 0.39 0 0.39 ... ... 247
64 ... ... 6.73 0 6.73 53000 0.45 0 0.45 ... ... 24
66 ... ... 6.31 0 6.31 53500 0.48 -0.05 0.53 0.48 0.48 386
68 ... ... 5.90 0 5.90 54000 0.61 0 0.61 ... ... 23
68 ... ... 5.50 0 5.50 54500 0.71 0 0.71 ... ... 169
18 ... ... 5.11 0 5.11 55000 0.83 0 0.83 ... ... 151
68 ... ... 4.74 0 4.74 55500 0.96 0 0.96 ... ... 152
68 ... ... 4.39 0 4.39 56000 1.10 0 1.10 ... ... 59
78 ... ... 4.05 0 4.05 56500 1.26 0 1.26 ... ... 56
3 ... ... ... ... ... 56750 ... ... ... ... ... 31
78 ... ... 3.73 0 3.73 57000 1.44 0 1.44 ... ... 28
3 ... ... ... ... ... 57250 ... ... ... ... ... 28
28 ... ... 3.43 0 3.43 57500 1.64 0 1.64 ... ... 53
3 ... ... ... ... ... 57750 ... ... ... ... ... 26
28 ... ... 3.15 0 3.15 58000 1.85 0 1.85 ... ... 51
3 ... ... ... ... ... 58250 ... ... ... ... ... 26
43 ... ... 2.88 0 2.88 58500 2.09 0 2.09 ... ... 50
35 ... ... ... ... ... 58750 ... ... ... ... ... 27
100 ... ... 2.64 0 2.64 59000 2.34 0 2.34 ... ... 96
96 ... ... ... ... ... 59250 ... ... ... ... ... 104
102 ... ... 2.41 0 2.41 59500 2.61 0 2.61 ... ... 125
36 ... ... ... ... ... 59750 ... ... ... ... ... 97
34 ... ... 2.19 0 2.19 60000 2.89 0 2.89 ... ... 112
100 ... ... ... ... ... 60250 ... ... ... ... ... 97
122 ... ... 2 0 2 60500 3.20 0 3.20 ... ... 21
23 ... ... ... ... ... 60750 ... ... ... ... ... 69
33 ... ... 1.82 0 1.82 61000 3.51 0 3.51 ... ... 21
24 ... ... ... ... ... 61250 ... ... ... ... ... 26
105 1.77 1.77 1.65 0.12 1.77 61500 3.85 0 3.85 ... ... 28
25 ... ... ... ... ... 61750 ... ... ... ... ... 3
152 ... ... 1.50 0 1.50 62000 4.19 0 4.19 ... ... 28
21 ... ... 1.36 0 1.36 62500 4.55 0 4.55 ... ... 28
48 ... ... 1.23 0 1.23 63000 4.92 0 4.92 ... ... 28
107 ... ... 1.11 0 1.11 63500 5.30 0 5.30 ... ... 27
192 ... ... 1.01 0 1.01 64000 5.69 0 5.69 ... ... 27
47 ... ... 0.91 0 0.91 64500 6.09 0 6.09 ... ... 16
90 0.90 0.86 0.82 0.05 0.86 65000 6.50 0 6.50 ... ... 16
67 ... ... 0.74 0 0.74 65500 6.92 0 6.92 ... ... 58
223 ... ... 0.66 0 0.66 66000 7.35 0 7.35 ... ... 57
45 ... ... 0.60 0 0.60 66500 7.78 0 7.78 ... ... 15
20 ... ... 0.54 0 0.54 67000 8.22 0 8.22 ... ... 14
71 ... ... 0.48 0 0.48 67500 8.66 0 8.66 ... ... 15
69 ... ... 0.43 0 0.43 68000 9.11 0 9.11 ... ... 52
61 ... ... 0.39 0 0.39 68500 9.56 0 9.56 ... ... 15
52 ... ... 0.35 0 0.35 69000 10.02 0 10.02 ... ... 15
42 ... ... 0.31 0 0.31 69500 10.49 0 10.49 ... ... 15
28 ... ... 0.28 0 0.28 70000 10.96 0 10.96 ... ... 15
157 ... ... 0.25 0 0.25 70500 11.43 0 11.43 ... ... 16
186 ... ... 0.23 0 0.23 71000 11.90 0 11.90 ... ... 16
110 ... ... 0.21 0 0.21 71500 12.38 0 12.38 ... ... 16
112 ... ... 0.19 0 0.19 72000 12.86 0 12.86 ... ... 17
199 ... ... 0.17 0 0.17 72500 13.34 0 13.34 ... ... 17
196 ... ... 0.16 0 0.16 73000 13.83 0 13.83 ... ... 17
209 ... ... 0.15 0 0.15 73500 14.32 0 14.32 ... ... 66
183 ... ... 0.14 0 0.14 74000 14.80 0 14.80 ... ... 18
461 ... ... 0.13 0 0.13 74500 15.29 0 15.29 ... ... 68
76 ... ... 0.12 0 0.12 75000 15.78 0 15.78 ... ... 68
71 ... ... 0.11 0 0.11 75500 16.28 0 16.28 ... ... 15
68 ... ... 0.10 0 0.10 76000 16.77 0 16.77 ... ... 15
75 ... ... 0.10 0 0.10 76500 17.26 0 17.26 ... ... 15
74 ... ... 0.09 0 0.09 77000 17.76 0 17.76 ... ... 15
73 ... ... 0.08 0 0.08 77500 18.25 0 18.25 ... ... 15
73 ... ... 0.08 0 0.08 78000 18.75 0 18.75 ... ... 15
54 ... ... 0.08 0 0.08 78500 19.24 0 19.24 ... ... 15
54 ... ... 0.07 0 0.07 79000 19.74 0 19.74 ... ... 15
456 ... ... 0.07 0 0.07 79500 20.23 0 20.23 ... ... 15
54 ... ... 0.07 0 0.07 80000 20.73 0 20.73 ... ... 15
383 ... ... 0.06 0 0.06 80500 21.23 0 21.23 ... ... 15
54 ... ... 0.06 0 0.06 81000 21.72 0 21.72 ... ... 15
385 ... ... 0.06 0 0.06 81500 22.22 0 22.22 ... ... 15
470 ... ... 0.05 0 0.05 82000 22.72 0 22.72 ... ... 15
382 ... ... 0.05 0 0.05 82500 23.22 0 23.22 ... ... 15
369 ... ... 0.05 0 0.05 83000 23.72 0 23.72 ... ... 15
389 ... ... 0.05 0 0.05 83500 24.21 0 24.21 ... ... 15
393 ... ... 0.05 0 0.05 84000 24.71 0 24.71 ... ... 15
248 ... ... 0.05 0 0.05 84500 25.21 0 25.21 ... ... 15
400 ... ... 0.04 0 0.04 85000 25.71 0 25.71 ... ... 15
399 ... ... 0.04 0 0.04 85500 26.21 0 26.21 ... ... 15
253 ... ... 0.04 0 0.04 86000 26.71 0 26.71 ... ... 15
59 ... ... 0.04 0 0.04 86500 27.21 0 27.21 ... ... 15
255 ... ... 0.04 0 0.04 87000 27.71 0 27.71 ... ... 15
404 ... ... 0.04 0 0.04 87500 28.21 0 28.21 ... ... 15
279 ... ... 0.04 0 0.04 88000 28.71 0 28.71 ... ... 15
246 ... ... 0.04 0 0.04 88500 29.20 0 29.20 ... ... 15
260 ... ... 0.03 0 0.03 89000 29.70 0 29.70 ... ... 15
486 ... ... 0.03 0 0.03 89500 30.20 0 30.20 ... ... 15
286 ... ... 0.03 0 0.03 90000 30.70 0 30.70 ... ... 15

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.