DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 52.75
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
56 ... ... 32.13 0 32.13 20500 0.01 0 0.01 ... ... 300
56 ... ... 31.63 0 31.63 21000 0.01 0 0.01 ... ... 298
56 ... ... 31.13 0 31.13 21500 0.01 0 0.01 ... ... 296
56 ... ... 30.63 0 30.63 22000 0.01 0 0.01 ... ... 523
56 ... ... 30.13 0 30.13 22500 0.01 0 0.01 ... ... 514
56 ... ... 29.63 0 29.63 23000 0.01 0 0.01 ... ... 501
56 ... ... 29.13 0 29.13 23500 0.01 0 0.01 ... ... 496
56 ... ... 28.63 0 28.63 24000 0.01 0 0.01 ... ... 475
56 ... ... 28.13 0 28.13 24500 0.01 0 0.01 ... ... 464
56 ... ... 27.63 0 27.63 25000 0.01 0 0.01 ... ... 446
56 ... ... 27.13 0 27.13 25500 0.01 0 0.01 ... ... 435
56 ... ... 26.63 0 26.63 26000 0.01 0 0.01 ... ... 299
56 ... ... 26.13 0 26.13 26500 0.01 0 0.01 ... ... 295
56 ... ... 25.63 0 25.63 27000 0.01 0 0.01 ... ... 289
56 ... ... 25.13 0 25.13 27500 0.01 0 0.01 ... ... 298
56 ... ... 24.63 0 24.63 28000 0.01 0 0.01 ... ... 275
56 ... ... 24.13 0 24.13 28500 0.01 0 0.01 ... ... 470
56 ... ... 23.63 0 23.63 29000 0.01 0 0.01 ... ... 433
56 ... ... 23.13 0 23.13 29500 0.01 0 0.01 ... ... 310
56 ... ... 22.63 0 22.63 30000 0.01 0 0.01 ... ... 300
56 ... ... 22.13 0 22.13 30500 0.01 0 0.01 ... ... 469
56 ... ... 21.63 0 21.63 31000 0.01 0 0.01 ... ... 430
56 ... ... 21.13 0 21.13 31500 0.01 0 0.01 ... ... 287
56 ... ... 20.63 0 20.63 32000 0.02 0 0.02 ... ... 503
56 ... ... 20.13 0 20.13 32500 0.02 0 0.02 ... ... 430
56 ... ... 19.63 0 19.63 33000 0.02 0 0.02 ... ... 501
56 ... ... 19.13 0 19.13 33500 0.03 0 0.03 ... ... 548
56 ... ... 18.63 0 18.63 34000 0.03 0 0.03 ... ... 451
56 ... ... 18.13 0 18.13 34500 0.03 0 0.03 ... ... 490
56 ... ... 17.63 0 17.63 35000 0.04 0 0.04 ... ... 518
56 ... ... 17.13 0 17.13 35500 0.04 0 0.04 ... ... 514
56 ... ... 16.63 0 16.63 36000 0.05 0 0.05 ... ... 490
56 ... ... 16.13 0 16.13 36500 0.06 0 0.06 ... ... 252
56 ... ... 15.63 0 15.63 37000 0.06 0 0.06 ... ... 735
56 ... ... 15.14 0 15.14 37500 0.07 0 0.07 ... ... 241
56 ... ... 14.64 0 14.64 38000 0.08 0 0.08 ... ... 238
56 ... ... 14.15 0 14.15 38500 0.09 0 0.09 ... ... 230
56 ... ... 13.66 0 13.66 39000 0.10 0 0.10 ... ... 246
56 ... ... 13.17 0 13.17 39500 0.12 0 0.12 ... ... 103
56 ... ... 12.68 0 12.68 40000 0.13 0 0.13 ... ... 220
56 ... ... 12.20 0 12.20 40500 0.15 0 0.15 ... ... 209
56 ... ... 11.72 0 11.72 41000 0.17 0 0.17 ... ... 93
56 ... ... 11.25 0 11.25 41500 0.20 0 0.20 ... ... 296
56 ... ... 10.78 0 10.78 42000 0.23 0 0.23 ... ... 275
56 ... ... 10.32 0 10.32 42500 0.27 0 0.27 ... ... 282
56 ... ... 9.86 0 9.86 43000 0.31 0 0.31 ... ... 261
56 ... ... 9.41 0 9.41 43500 0.36 0 0.36 ... ... 104
56 ... ... 8.97 0 8.97 44000 0.41 0 0.41 ... ... 115
56 ... ... 8.53 0 8.53 44500 0.48 0 0.48 ... ... 176
56 ... ... 8.11 0 8.11 45000 0.55 0 0.55 ... ... 82
56 ... ... 7.70 0 7.70 45500 0.63 0 0.63 ... ... 90
56 ... ... 7.29 0 7.29 46000 0.73 0 0.73 ... ... 322
56 ... ... 6.90 0 6.90 46500 0.83 0 0.83 ... ... 79
56 ... ... 6.53 0 6.53 47000 0.95 0 0.95 ... ... 150
56 ... ... 6.16 0 6.16 47500 1.09 0 1.09 ... ... 70
66 ... ... 5.81 0 5.81 48000 1.23 0 1.23 ... ... 129
66 ... ... 5.48 0 5.48 48500 1.39 0 1.39 ... ... 121
66 ... ... 5.16 0 5.16 49000 1.57 0 1.57 ... ... 55
66 ... ... 4.85 0 4.85 49500 1.75 0 1.75 ... ... 122
1 ... ... 4.56 0 4.56 50000 1.96 0 1.96 ... ... 121
1 ... ... 4.28 0 4.28 50500 2.17 0 2.17 ... ... 57
1 ... ... 4.02 0 4.02 51000 2.41 0 2.41 ... ... 55
109 ... ... 3.77 0 3.77 51500 2.65 0 2.65 ... ... 60
109 ... ... 3.53 0 3.53 52000 2.91 0 2.91 ... ... 21
133 ... ... 3.31 0 3.31 52500 3.18 0 3.18 ... ... 73
130 ... ... 3.09 0 3.09 53000 3.46 0 3.46 ... ... 114
131 ... ... 2.89 0 2.89 53500 3.75 0 3.75 ... ... 69
131 ... ... 2.70 0 2.70 54000 4.05 0 4.05 ... ... 70
132 ... ... 2.52 0 2.52 54500 4.37 0 4.37 ... ... 68
115 ... ... 2.35 0 2.35 55000 4.69 0 4.69 ... ... 24
134 ... ... 2.19 0 2.19 55500 5.03 0 5.03 ... ... 83
71 ... ... 2.04 0 2.04 56000 5.37 0 5.37 ... ... 66
142 ... ... 1.90 0 1.90 56500 5.73 0 5.73 ... ... 66
72 ... ... 1.77 0 1.77 57000 6.09 0 6.09 ... ... 66
63 ... ... 1.64 0 1.64 57500 6.46 0 6.46 ... ... 66
148 ... ... 1.53 0 1.53 58000 6.84 0 6.84 ... ... 66
152 ... ... 1.42 0 1.42 58500 7.23 0 7.23 ... ... 66
180 ... ... 1.32 0 1.32 59000 7.63 0 7.63 ... ... 66
138 ... ... 1.23 0 1.23 59500 8.03 0 8.03 ... ... 56
61 ... ... 1.14 0 1.14 60000 8.44 0 8.44 ... ... 56
144 ... ... 1.06 0 1.06 60500 8.86 0 8.86 ... ... 56
22 ... ... 0.99 0 0.99 61000 9.28 0 9.28 ... ... 56
33 ... ... 0.92 0 0.92 61500 9.70 0 9.70 ... ... 56
132 ... ... 0.86 0 0.86 62000 10.14 0 10.14 ... ... 56
85 ... ... 0.80 0 0.80 62500 10.57 0 10.57 ... ... 56
21 ... ... 0.74 0 0.74 63000 11.02 0 11.02 ... ... 56
30 ... ... 0.69 0 0.69 63500 11.46 0 11.46 ... ... 56
27 ... ... 0.65 0 0.65 64000 11.91 0 11.91 ... ... 56
85 ... ... 0.60 0 0.60 64500 12.37 0 12.37 ... ... 56
25 ... ... 0.56 0 0.56 65000 12.82 0 12.82 ... ... 56
88 ... ... 0.53 0 0.53 65500 13.28 0 13.28 ... ... 56
92 ... ... 0.49 0 0.49 66000 13.75 0 13.75 ... ... 56
32 ... ... 0.46 0 0.46 66500 14.21 0 14.21 ... ... 56
32 ... ... 0.43 0 0.43 67000 14.68 0 14.68 ... ... 56
34 ... ... 0.41 0 0.41 67500 15.16 0 15.16 ... ... 56
34 ... ... 0.38 0 0.38 68000 15.63 0 15.63 ... ... 56
33 ... ... 0.36 0 0.36 68500 16.11 0 16.11 ... ... 56
26 ... ... 0.34 0 0.34 69000 16.58 0 16.58 ... ... 56
26 ... ... 0.32 0 0.32 69500 17.06 0 17.06 ... ... 56
29 ... ... 0.30 0 0.30 70000 17.54 0 17.54 ... ... 56
29 ... ... 0.29 0 0.29 70500 18.03 0 18.03 ... ... 56
84 ... ... 0.27 0 0.27 71000 18.51 0 18.51 ... ... 56
36 ... ... 0.26 0 0.26 71500 19 0 19 ... ... 56
214 ... ... 0.24 0 0.24 72000 19.48 0 19.48 ... ... 56
41 ... ... 0.23 0 0.23 72500 19.97 0 19.97 ... ... 56
108 ... ... 0.22 0 0.22 73000 20.46 0 20.46 ... ... 56
211 ... ... 0.21 0 0.21 73500 20.95 0 20.95 ... ... 56
118 ... ... 0.20 0 0.20 74000 21.44 0 21.44 ... ... 56
107 ... ... 0.19 0 0.19 74500 21.93 0 21.93 ... ... 56
37 ... ... 0.18 0 0.18 75000 22.42 0 22.42 ... ... 56
220 ... ... 0.18 0 0.18 75500 22.92 0 22.92 ... ... 56
36 ... ... 0.17 0 0.17 76000 23.41 0 23.41 ... ... 56
124 ... ... 0.16 0 0.16 76500 23.90 0 23.90 ... ... 56
244 ... ... 0.15 0 0.15 77000 24.40 0 24.40 ... ... 56
450 ... ... 0.15 0 0.15 77500 24.89 0 24.89 ... ... 56
39 ... ... 0.14 0 0.14 78000 25.39 0 25.39 ... ... 56
423 ... ... 0.07 0 0.07 90000 37.37 0 37.37 ... ... 56

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.