DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 51.36
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
51 ... ... 30.79 0 30.79 20500 0.01 0 0.01 ... ... 0
51 ... ... 30.29 0 30.29 21000 0.01 0 0.01 ... ... 0
51 ... ... 29.79 0 29.79 21500 0.01 0 0.01 ... ... 0
51 ... ... 29.29 0 29.29 22000 0.01 0 0.01 ... ... 0
51 ... ... 28.79 0 28.79 22500 0.01 0 0.01 ... ... 0
51 ... ... 28.29 0 28.29 23000 0.01 0 0.01 ... ... 0
51 ... ... 27.79 0 27.79 23500 0.01 0 0.01 ... ... 0
51 ... ... 27.29 0 27.29 24000 0.01 0 0.01 ... ... 0
51 ... ... 26.79 0 26.79 24500 0.01 0 0.01 ... ... 0
51 ... ... 26.29 0 26.29 25000 0.01 0 0.01 ... ... 0
51 ... ... 25.79 0 25.79 25500 0.01 0 0.01 ... ... 0
51 ... ... 25.29 0 25.29 26000 0.01 0 0.01 ... ... 0
51 ... ... 24.79 0 24.79 26500 0.01 0 0.01 ... ... 0
51 ... ... 24.29 0 24.29 27000 0.01 0 0.01 ... ... 0
51 ... ... 23.79 0 23.79 27500 0.01 0 0.01 ... ... 0
51 ... ... 23.29 0 23.29 28000 0.01 0 0.01 ... ... 0
51 ... ... 22.79 0 22.79 28500 0.01 0 0.01 ... ... 0
51 ... ... 22.29 0 22.29 29000 0.01 0 0.01 ... ... 0
51 ... ... 21.79 0 21.79 29500 0.01 0 0.01 ... ... 0
51 ... ... 21.29 0 21.29 30000 0.01 0 0.01 ... ... 0
51 ... ... 20.79 0 20.79 30500 0.01 0 0.01 ... ... 171
51 ... ... 20.29 0 20.29 31000 0.01 0 0.01 ... ... 170
51 ... ... 19.79 0 19.79 31500 0.02 0 0.02 ... ... 168
51 ... ... 19.29 0 19.29 32000 0.02 0 0.02 ... ... 213
51 ... ... 18.79 0 18.79 32500 0.02 0 0.02 ... ... 222
51 ... ... 18.29 0 18.29 33000 0.03 0 0.03 ... ... 231
51 ... ... 17.79 0 17.79 33500 0.03 0 0.03 ... ... 316
51 ... ... 17.29 0 17.29 34000 0.04 0 0.04 ... ... 231
51 ... ... 16.79 0 16.79 34500 0.04 0 0.04 ... ... 227
51 ... ... 16.29 0 16.29 35000 0.05 0 0.05 ... ... 166
51 ... ... 15.79 0 15.79 35500 0.06 0 0.06 ... ... 222
51 ... ... 15.29 0 15.29 36000 0.06 0 0.06 ... ... 151
51 ... ... 14.80 0 14.80 36500 0.07 0 0.07 ... ... 212
51 ... ... 14.30 0 14.30 37000 0.08 0 0.08 ... ... 209
51 ... ... 13.81 0 13.81 37500 0.09 0 0.09 ... ... 147
51 ... ... 13.32 0 13.32 38000 0.11 0 0.11 ... ... 154
51 ... ... 12.84 0 12.84 38500 0.12 0 0.12 ... ... 152
51 ... ... 12.35 0 12.35 39000 0.14 0 0.14 ... ... 152
51 ... ... 11.87 0 11.87 39500 0.16 0 0.16 ... ... 150
50 ... ... 11.39 0 11.39 40000 0.18 0 0.18 ... ... 131
49 ... ... 10.92 0 10.92 40500 0.21 0 0.21 ... ... 142
48 ... ... 10.45 0 10.45 41000 0.24 0 0.24 ... ... 122
46 ... ... 9.99 0 9.99 41500 0.28 0 0.28 ... ... 159
44 ... ... 9.53 0 9.53 42000 0.32 0 0.32 ... ... 150
43 ... ... 9.08 0 9.08 42500 0.37 0 0.37 ... ... 105
41 ... ... 8.64 0 8.64 43000 0.42 0 0.42 ... ... 187
39 ... ... 8.21 0 8.21 43500 0.48 0 0.48 ... ... 110
37 ... ... 7.78 0 7.78 44000 0.56 0 0.56 ... ... 114
35 ... ... 7.37 0 7.37 44500 0.64 0 0.64 ... ... 131
38 ... ... 6.96 0 6.96 45000 0.73 0 0.73 ... ... 128
40 ... ... 6.57 0 6.57 45500 0.84 0 0.84 ... ... 145
42 ... ... 6.20 0 6.20 46000 0.96 0 0.96 ... ... 147
45 ... ... 5.83 0 5.83 46500 1.09 0 1.09 ... ... 139
47 ... ... 5.49 0 5.49 47000 1.24 0 1.24 ... ... 185
49 ... ... 5.15 0 5.15 47500 1.40 0 1.40 ... ... 192
51 ... ... 4.84 0 4.84 48000 1.58 0 1.58 ... ... 187
51 ... ... 4.53 0 4.53 48500 1.77 0 1.77 ... ... 143
51 ... ... 4.25 0 4.25 49000 1.98 0 1.98 ... ... 176
51 ... ... 3.98 0 3.98 49500 2.21 0 2.21 ... ... 150
65 ... ... 3.72 0 3.72 50000 2.45 0 2.45 ... ... 170
130 ... ... 3.48 0 3.48 50500 2.70 0 2.70 ... ... 173
161 ... ... 3.26 0 3.26 51000 2.97 0 2.97 ... ... 172
21 ... ... 3.05 0 3.05 51500 3.25 0 3.25 ... ... 148
170 ... ... 2.85 0 2.85 52000 3.55 0 3.55 ... ... 171
51 ... ... 2.66 0 2.66 52500 3.86 0 3.86 ... ... 165
174 ... ... 2.48 0 2.48 53000 4.18 0 4.18 ... ... 141
174 ... ... 2.32 0 2.32 53500 4.51 0 4.51 ... ... 133
177 ... ... 2.16 0 2.16 54000 4.85 0 4.85 ... ... 56
179 ... ... 2.02 0 2.02 54500 5.20 0 5.20 ... ... 51
55 ... ... 1.88 0 1.88 55000 5.56 0 5.56 ... ... 51
155 ... ... 1.75 0 1.75 55500 5.92 0 5.92 ... ... 51
190 ... ... 1.64 0 1.64 56000 6.30 0 6.30 ... ... 51
164 ... ... 1.52 0 1.52 56500 6.68 0 6.68 ... ... 51
53 ... ... 1.42 0 1.42 57000 7.07 0 7.07 ... ... 51
202 ... ... 1.32 0 1.32 57500 7.47 0 7.47 ... ... 51
204 ... ... 1.23 0 1.23 58000 7.88 0 7.88 ... ... 51
205 ... ... 1.15 0 1.15 58500 8.29 0 8.29 ... ... 51
169 ... ... 1.07 0 1.07 59000 8.71 0 8.71 ... ... 51
227 ... ... 1 0 1 59500 9.13 0 9.13 ... ... 51
181 ... ... 0.93 0 0.93 60000 9.56 0 9.56 ... ... 51
240 ... ... 0.87 0 0.87 60500 9.99 0 9.99 ... ... 51
255 ... ... 0.81 0 0.81 61000 10.43 0 10.43 ... ... 51
151 ... ... 0.76 0 0.76 61500 10.88 0 10.88 ... ... 51
256 ... ... 0.71 0 0.71 62000 11.32 0 11.32 ... ... 51
271 ... ... 0.66 0 0.66 62500 11.78 0 11.78 ... ... 51
271 ... ... 0.62 0 0.62 63000 12.23 0 12.23 ... ... 51
213 ... ... 0.58 0 0.58 63500 12.69 0 12.69 ... ... 51
217 ... ... 0.55 0 0.55 64000 13.15 0 13.15 ... ... 51
221 ... ... 0.51 0 0.51 64500 13.61 0 13.61 ... ... 51
297 ... ... 0.48 0 0.48 65000 14.08 0 14.08 ... ... 51
292 ... ... 0.45 0 0.45 65500 14.55 0 14.55 ... ... 51
172 ... ... 0.43 0 0.43 66000 15.02 0 15.02 ... ... 51
166 ... ... 0.40 0 0.40 66500 15.49 0 15.49 ... ... 51
238 ... ... 0.38 0 0.38 67000 15.97 0 15.97 ... ... 51
239 ... ... 0.36 0 0.36 67500 16.45 0 16.45 ... ... 51
247 ... ... 0.34 0 0.34 68000 16.93 0 16.93 ... ... 51
243 ... ... 0.32 0 0.32 68500 17.41 0 17.41 ... ... 51
176 ... ... 0.30 0 0.30 69000 17.89 0 17.89 ... ... 51
178 ... ... 0.29 0 0.29 69500 18.37 0 18.37 ... ... 51
257 ... ... 0.27 0 0.27 70000 18.86 0 18.86 ... ... 51
183 ... ... 0.26 0 0.26 70500 19.34 0 19.34 ... ... 51
180 ... ... 0.25 0 0.25 71000 19.83 0 19.83 ... ... 51
264 ... ... 0.23 0 0.23 71500 20.32 0 20.32 ... ... 51
256 ... ... 0.22 0 0.22 72000 20.81 0 20.81 ... ... 51
260 ... ... 0.21 0 0.21 72500 21.29 0 21.29 ... ... 51
266 ... ... 0.20 0 0.20 73000 21.79 0 21.79 ... ... 51
191 ... ... 0.19 0 0.19 73500 22.28 0 22.28 ... ... 51
264 ... ... 0.19 0 0.19 74000 22.77 0 22.77 ... ... 51
190 ... ... 0.18 0 0.18 74500 23.26 0 23.26 ... ... 51
263 ... ... 0.17 0 0.17 75000 23.76 0 23.76 ... ... 51
142 ... ... 0.16 0 0.16 75500 24.25 0 24.25 ... ... 51
146 ... ... 0.16 0 0.16 76000 24.74 0 24.74 ... ... 51
173 ... ... 0.15 0 0.15 76500 25.24 0 25.24 ... ... 51
175 ... ... 0.14 0 0.14 77000 25.73 0 25.73 ... ... 51
176 ... ... 0.14 0 0.14 77500 26.23 0 26.23 ... ... 51
500 ... ... 0.13 0 0.13 78000 26.73 0 26.73 ... ... 51
287 ... ... 0.06 0 0.06 90000 38.71 0 38.71 ... ... 51
301 ... ... 0.04 0 0.04 100000 48.71 0 48.71 ... ... 51

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.