DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 51.91
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
61 ... ... 31.29 0 31.29 20500 0.01 0 0.01 ... ... 523
61 ... ... 30.79 0 30.79 21000 0.01 0 0.01 ... ... 523
61 ... ... 30.29 0 30.29 21500 0.01 0 0.01 ... ... 523
61 ... ... 29.79 0 29.79 22000 0.01 0 0.01 ... ... 523
61 ... ... 29.29 0 29.29 22500 0.01 0 0.01 ... ... 523
61 ... ... 28.79 0 28.79 23000 0.01 0 0.01 ... ... 523
61 ... ... 28.29 0 28.29 23500 0.01 0 0.01 ... ... 523
61 ... ... 27.79 0 27.79 24000 0.01 0 0.01 ... ... 523
61 ... ... 27.29 0 27.29 24500 0.01 0 0.01 ... ... 523
61 ... ... 26.79 0 26.79 25000 0.01 0 0.01 ... ... 523
61 ... ... 26.29 0 26.29 25500 0.01 0 0.01 ... ... 523
61 ... ... 25.79 0 25.79 26000 0.01 0 0.01 ... ... 523
61 ... ... 25.29 0 25.29 26500 0.01 0 0.01 ... ... 523
61 ... ... 24.79 0 24.79 27000 0.01 0 0.01 ... ... 523
61 ... ... 24.29 0 24.29 27500 0.01 0 0.01 ... ... 523
61 ... ... 23.79 0 23.79 28000 0.01 0 0.01 ... ... 523
61 ... ... 23.29 0 23.29 28500 0.01 0 0.01 ... ... 523
61 ... ... 22.79 0 22.79 29000 0.01 0 0.01 ... ... 610
61 ... ... 22.29 0 22.29 29500 0.01 0 0.01 ... ... 610
61 ... ... 21.79 0 21.79 30000 0.01 0 0.01 ... ... 611
61 ... ... 21.29 0 21.29 30500 0.01 0 0.01 ... ... 611
61 ... ... 20.79 0 20.79 31000 0.01 0 0.01 ... ... 610
61 ... ... 20.29 0 20.29 31500 0.01 0 0.01 ... ... 610
61 ... ... 19.79 0 19.79 32000 0.01 0 0.01 ... ... 606
61 ... ... 19.29 0 19.29 32500 0.01 0 0.01 ... ... 606
61 ... ... 18.79 0 18.79 33000 0.01 0 0.01 ... ... 604
61 ... ... 18.29 0 18.29 33500 0.01 0 0.01 ... ... 578
61 ... ... 17.79 0 17.79 34000 0.01 0 0.01 ... ... 576
61 ... ... 17.29 0 17.29 34500 0.01 0 0.01 ... ... 574
61 ... ... 16.79 0 16.79 35000 0.01 0 0.01 ... ... 585
61 ... ... 16.29 0 16.29 35500 0.01 0 0.01 ... ... 571
61 ... ... 15.79 0 15.79 36000 0.01 0 0.01 ... ... 558
61 ... ... 15.29 0 15.29 36500 0.01 0 0.01 ... ... 553
61 ... ... 14.79 0 14.79 37000 0.01 0 0.01 ... ... 547
61 ... ... 14.29 0 14.29 37500 0.01 0 0.01 ... ... 540
61 ... ... 13.79 0 13.79 38000 0.01 0 0.01 ... ... 531
61 ... ... 13.29 0 13.29 38500 0.01 0 0.01 ... ... 518
61 ... ... 12.79 0 12.79 39000 0.01 0 0.01 ... ... 503
61 ... ... 12.29 0 12.29 39500 0.01 0 0.01 ... ... 493
61 ... ... 11.79 0 11.79 40000 0.01 0 0.01 ... ... 475
61 ... ... 11.29 0 11.29 40500 0.01 0 0.01 ... ... 353
61 ... ... 10.79 0 10.79 41000 0.01 0 0.01 ... ... 604
61 ... ... 10.29 0 10.29 41500 0.01 0 0.01 ... ... 842
61 ... ... 9.79 0 9.79 42000 0.01 0 0.01 ... ... 769
61 ... ... 9.29 0 9.29 42500 0.01 0 0.01 ... ... 351
61 ... ... 8.79 0 8.79 43000 0.01 0 0.01 ... ... 859
61 ... ... 8.30 0 8.30 43500 0.01 0 0.01 ... ... 474
61 ... ... 7.80 0 7.80 44000 0.02 0 0.02 ... ... 807
61 ... ... 7.30 0 7.30 44500 0.02 0 0.02 ... ... 1044
61 ... ... 6.81 0 6.81 45000 0.02 0 0.02 ... ... 726
61 ... ... 6.31 0 6.31 45500 0.03 0 0.03 ... ... 373
61 ... ... 5.82 0 5.82 46000 0.04 0 0.04 ... ... 220
61 ... ... 5.33 0 5.33 46500 0.05 0 0.05 ... ... 50
61 ... ... 4.84 0 4.84 47000 0.06 0 0.06 ... ... 334
61 ... ... 4.36 0 4.36 47500 0.07 0 0.07 ... ... 174
61 ... ... 3.88 0 3.88 48000 0.10 0 0.10 ... ... 638
61 ... ... 3.64 0 3.64 48250 0.11 0 0.11 ... ... 527
61 ... ... 3.41 0 3.41 48500 0.13 0 0.13 ... ... 892
61 ... ... 3.19 0 3.19 48750 0.15 0 0.15 ... ... 196
61 ... ... 2.96 0 2.96 49000 0.18 0 0.18 ... ... 120
61 ... ... 2.75 0 2.75 49250 0.21 0 0.21 ... ... 107
61 ... ... 2.54 0 2.54 49500 0.25 0 0.25 ... ... 48
61 ... ... 2.34 0 2.34 49750 0.30 0 0.30 ... ... 102
61 ... ... 2.15 0 2.15 50000 0.36 0 0.36 ... ... 441
61 ... ... 1.97 0 1.97 50250 0.43 0 0.43 ... ... 87
71 ... ... 1.80 0 1.80 50500 0.51 0 0.51 ... ... 32
84 ... ... 1.64 0 1.64 50750 0.60 0 0.60 ... ... 233
84 ... ... 1.49 0 1.49 51000 0.70 0 0.70 ... ... 66
84 ... ... 1.35 0 1.35 51250 0.81 0 0.81 ... ... 57
193 ... ... 1.22 0 1.22 51500 0.93 0 0.93 ... ... 246
189 ... ... 1.10 0 1.10 51750 1.06 0 1.06 ... ... 211
56 ... ... 0.99 0 0.99 52000 1.12 -0.08 1.20 1.12 1.12 179
62 ... ... 0.88 0 0.88 52250 1.34 0 1.34 ... ... 187
63 ... ... 0.79 0 0.79 52500 1.50 0 1.50 ... ... 124
28 ... ... 0.70 0 0.70 52750 1.66 0 1.66 ... ... 82
65 ... ... 0.62 0 0.62 53000 1.83 0 1.83 ... ... 71
73 ... ... 0.55 0 0.55 53250 2.01 0 2.01 ... ... 71
202 ... ... 0.48 0 0.48 53500 2.19 0 2.19 ... ... 71
106 ... ... 0.42 0 0.42 53750 2.38 0 2.38 ... ... 71
108 ... ... 0.37 0 0.37 54000 2.58 0 2.58 ... ... 61
58 ... ... 0.33 0 0.33 54250 2.78 0 2.78 ... ... 61
101 ... ... 0.29 0 0.29 54500 2.99 0 2.99 ... ... 61
37 ... ... 0.25 0 0.25 54750 3.20 0 3.20 ... ... 61
57 ... ... 0.22 0 0.22 55000 3.42 0 3.42 ... ... 61
76 ... ... 0.19 0 0.19 55250 3.65 0 3.65 ... ... 61
55 ... ... 0.17 0 0.17 55500 3.87 0 3.87 ... ... 61
72 ... ... 0.13 0 0.13 56000 4.34 0 4.34 ... ... 61
76 ... ... 0.11 0 0.11 56500 4.81 0 4.81 ... ... 61
407 0.09 0.09 0.09 0 0.09 57000 5.29 0 5.29 ... ... 61
627 ... ... 0.08 0 0.08 57500 5.78 0 5.78 ... ... 61
438 ... ... 0.07 0 0.07 58000 6.27 0 6.27 ... ... 61
702 ... ... 0.06 0 0.06 58500 6.76 0 6.76 ... ... 61
447 ... ... 0.05 0 0.05 59000 7.25 0 7.25 ... ... 61
455 ... ... 0.05 0 0.05 59500 7.75 0 7.75 ... ... 61
456 ... ... 0.04 0 0.04 60000 8.24 0 8.24 ... ... 61
450 ... ... 0.04 0 0.04 60500 8.74 0 8.74 ... ... 61
760 ... ... 0.03 0 0.03 61000 9.23 0 9.23 ... ... 61
480 ... ... 0.03 0 0.03 61500 9.73 0 9.73 ... ... 61
433 ... ... 0.03 0 0.03 62000 10.23 0 10.23 ... ... 61
335 ... ... 0.02 0 0.02 62500 10.72 0 10.72 ... ... 61
303 ... ... 0.02 0 0.02 63000 11.22 0 11.22 ... ... 61
339 ... ... 0.02 0 0.02 63500 11.72 0 11.72 ... ... 61
518 ... ... 0.02 0 0.02 64000 12.22 0 12.22 ... ... 61
334 ... ... 0.02 0 0.02 64500 12.72 0 12.72 ... ... 61
476 ... ... 0.02 0 0.02 65000 13.22 0 13.22 ... ... 61
532 ... ... 0.02 0 0.02 65500 13.71 0 13.71 ... ... 61
336 ... ... 0.02 0 0.02 66000 14.21 0 14.21 ... ... 61
470 ... ... 0.01 0 0.01 66500 14.71 0 14.71 ... ... 61
507 ... ... 0.01 0 0.01 67000 15.21 0 15.21 ... ... 61
534 ... ... 0.01 0 0.01 67500 15.71 0 15.71 ... ... 61
1035 ... ... 0.01 0 0.01 68000 16.21 0 16.21 ... ... 61
610 ... ... 0.01 0 0.01 68500 16.71 0 16.71 ... ... 61
350 ... ... 0.01 0 0.01 69000 17.21 0 17.21 ... ... 61
474 ... ... 0.01 0 0.01 69500 17.71 0 17.71 ... ... 61
493 ... ... 0.01 0 0.01 70000 18.21 0 18.21 ... ... 61
509 ... ... 0.01 0 0.01 70500 18.71 0 18.71 ... ... 61
529 ... ... 0.01 0 0.01 71000 19.21 0 19.21 ... ... 61
545 ... ... 0.01 0 0.01 71500 19.71 0 19.71 ... ... 61
582 ... ... 0.01 0 0.01 72000 20.21 0 20.21 ... ... 61
600 ... ... 0.01 0 0.01 72500 20.71 0 20.71 ... ... 61
617 ... ... 0.01 0 0.01 73000 21.21 0 21.21 ... ... 61
595 ... ... 0.01 0 0.01 73500 21.71 0 21.71 ... ... 61
702 ... ... 0.01 0 0.01 74000 22.21 0 22.21 ... ... 61
356 ... ... 0.01 0 0.01 74500 22.71 0 22.71 ... ... 61
360 ... ... 0.01 0 0.01 75000 23.21 0 23.21 ... ... 61
479 ... ... 0.01 0 0.01 75500 23.71 0 23.71 ... ... 61
486 ... ... 0.01 0 0.01 76000 24.21 0 24.21 ... ... 61
494 ... ... 0.01 0 0.01 76500 24.71 0 24.71 ... ... 61
498 ... ... 0.01 0 0.01 77000 25.21 0 25.21 ... ... 61
503 ... ... 0.01 0 0.01 77500 25.71 0 25.71 ... ... 61
509 ... ... 0.01 0 0.01 78000 26.21 0 26.21 ... ... 61
471 ... ... 0.01 0 0.01 78500 26.71 0 26.71 ... ... 61
35 ... ... 0.01 0 0.01 90000 38.21 0 38.21 ... ... 61

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.