DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 58.67
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
38.2 ... ... 39.19 0 39.19 20500 0.01 0 0.01 ... ... 0.015
37.7 ... ... 38.69 0 38.69 21000 0.01 0 0.01 ... ... 0.015
37.2 ... ... 38.19 0 38.19 21500 0.01 0 0.01 ... ... 0.015
36.7 ... ... 37.69 0 37.69 22000 0.01 0 0.01 ... ... 0.015
36.2 ... ... 37.19 0 37.19 22500 0.01 0 0.01 ... ... 0.015
35.7 ... ... 36.69 0 36.69 23000 0.01 0 0.01 ... ... 0.015
35.2 ... ... 36.19 0 36.19 23500 0.01 0 0.01 ... ... 0.015
34.7 ... ... 35.69 0 35.69 24000 0.01 0 0.01 ... ... 0.015
34.2 ... ... 35.19 0 35.19 24500 0.01 0 0.01 ... ... 0.015
33.7 ... ... 34.69 0 34.69 25000 0.01 0 0.01 ... ... 0.015
33.2 ... ... 34.19 0 34.19 25500 0.01 0 0.01 ... ... 0.015
32.7 ... ... 33.69 0 33.69 26000 0.01 0 0.01 ... ... 0.015
32.2 ... ... 33.19 0 33.19 26500 0.01 0 0.01 ... ... 0.015
31.7 ... ... 32.69 0 32.69 27000 0.01 0 0.01 ... ... 0.015
31.2 ... ... 32.19 0 32.19 27500 0.01 0 0.01 ... ... 0.015
30.7 ... ... 31.69 0 31.69 28000 0.01 0 0.01 ... ... 0.015
30.2 ... ... 31.19 0 31.19 28500 0.01 0 0.01 ... ... 0.015
29.7 ... ... 30.69 0 30.69 29000 0.01 0 0.01 ... ... 0.015
29.2 ... ... 30.19 0 30.19 29500 0.01 0 0.01 ... ... 0.015
28.7 ... ... 29.69 0 29.69 30000 0.01 0 0.01 ... ... 0.015
28.2 ... ... 29.19 0 29.19 30500 0.01 0 0.01 ... ... 0.015
27.7 ... ... 28.69 0 28.69 31000 0.01 0 0.01 ... ... 0.015
27.2 ... ... 28.19 0 28.19 31500 0.01 0 0.01 ... ... 0.015
26.7 ... ... 27.69 0 27.69 32000 0.01 0 0.01 ... ... 0.015
26.2 ... ... 27.19 0 27.19 32500 0.01 0 0.01 ... ... 0.015
25.7 ... ... 26.69 0 26.69 33000 0.01 0 0.01 ... ... 0.015
25.2 ... ... 26.19 0 26.19 33500 0.01 0 0.01 ... ... 0.015
24.7 ... ... 25.69 0 25.69 34000 0.01 0 0.01 ... ... 0.015
24.2 ... ... 25.19 0 25.19 34500 0.01 0 0.01 ... ... 0.015
23.7 ... ... 24.69 0 24.69 35000 0.01 0 0.01 ... ... 0.015
23.2 ... ... 24.19 0 24.19 35500 0.01 0 0.01 ... ... 0.015
22.7 ... ... 23.69 0 23.69 36000 0.01 0 0.01 ... ... 0.015
22.2 ... ... 23.19 0 23.19 36500 0.01 0 0.01 ... ... 0.015
21.7 ... ... 22.69 0 22.69 37000 0.01 0 0.01 ... ... 0.015
21.2 ... ... 22.19 0 22.19 37500 0.01 0 0.01 ... ... 0.015
20.7 ... ... 21.69 0 21.69 38000 0.01 0 0.01 ... ... 0.015
20.2 ... ... 21.19 0 21.19 38500 0.01 0 0.01 ... ... 0.015
19.7 ... ... 20.69 0 20.69 39000 0.01 0 0.01 ... ... 0.015
19.2 ... ... 20.19 0 20.19 39500 0.01 0 0.01 ... ... 0.015
18.7 ... ... 19.69 0 19.69 40000 0.01 0 0.01 ... ... 0.015
18.2 ... ... 19.19 0 19.19 40500 0.01 0 0.01 ... ... 0.015
17.7 ... ... 18.69 0 18.69 41000 0.01 0 0.01 ... ... 0.01
17.2 ... ... 18.19 0 18.19 41500 0.01 0 0.01 ... ... 0.015
16.7 ... ... 17.69 0 17.69 42000 0.01 0 0.01 ... ... 0.015
16.2 ... ... 17.19 0 17.19 42500 0.01 0 0.01 ... ... 0.015
15.7 ... ... 16.69 0 16.69 43000 0.01 0 0.01 ... ... 0.015
15.2 ... ... 16.19 0 16.19 43500 0.01 0 0.01 ... ... 0.015
14.7 ... ... 15.69 0 15.69 44000 0.01 0 0.01 ... ... 0.015
14.2 ... ... 15.19 0 15.19 44500 0.01 0 0.01 ... ... 0.015
13.7 ... ... 14.69 0 14.69 45000 0.01 0 0.01 ... ... 0.015
13.2 ... ... 14.19 0 14.19 45500 0.01 0 0.01 ... ... 0.015
12.7 ... ... 13.69 0 13.69 46000 0.01 0 0.01 ... ... 0.015
12.2 ... ... 13.19 0 13.19 46500 0.01 0 0.01 ... ... 0.015
11.7 ... ... 12.69 0 12.69 47000 0.01 0 0.01 ... ... 0.015
11.2 ... ... 12.19 0 12.19 47500 0.01 0 0.01 ... ... 0.015
10.7 ... ... 11.69 0 11.69 48000 0.01 0 0.01 ... ... 0.015
10.2 ... ... 11.19 0 11.19 48500 0.01 0 0.01 ... ... 0.015
9.7 ... ... 10.69 0 10.69 49000 0.01 0 0.01 ... ... 0.015
9.2 ... ... 10.19 0 10.19 49500 0.01 0 0.01 ... ... 0.015
8.7 ... ... 9.69 0 9.69 50000 0.01 0 0.01 ... ... 0.015
8.2 ... ... 9.19 0 9.19 50500 0.01 0 0.01 ... ... 0.015
7.95 ... ... 8.94 0 8.94 50750 0.01 0 0.01 ... ... 0.015
7.7 ... ... 8.69 0 8.69 51000 0.01 0 0.01 ... ... 0.015
7.45 ... ... 8.44 0 8.44 51250 0.01 0 0.01 ... ... 0.015
7.2 ... ... 8.19 0 8.19 51500 0.01 0 0.01 ... ... 0.015
6.95 ... ... 7.94 0 7.94 51750 0.01 0 0.01 ... ... 0.015
6.7 ... ... 7.69 0 7.69 52000 0.01 0 0.01 ... ... 0.015
6.45 ... ... 7.44 0 7.44 52250 0.01 0 0.01 ... ... 0.015
6.2 ... ... 7.19 0 7.19 52500 0.01 0 0.01 ... ... 0.015
5.95 ... ... 6.94 0 6.94 52750 0.01 0 0.01 ... ... 0.015
5.7 ... ... 6.69 0 6.69 53000 0.01 0 0.01 ... ... 0.015
5.45 ... ... 6.44 0 6.44 53250 0.01 0 0.01 ... ... 0.01
5.2 5.13 5.13 6.19 -1.06 5.13 53500 0.01 0 0.01 ... ... 0.01
4.95 ... ... 5.94 0 5.94 53750 0.01 0 0.01 ... ... 0.01
4.7 ... ... 5.69 0 5.69 54000 0.01 0 0.01 ... ... 0.01
4.45 ... ... 5.44 0 5.44 54250 0.01 0 0.01 ... ... 0.01
4.2 ... ... 5.19 0 5.19 54500 0.01 0 0.01 ... ... 0.01
3.95 ... ... 4.94 0 4.94 54750 0.01 0 0.01 ... ... 0.01
3.7 4.39 4.39 4.69 -0.30 4.39 55000 0.01 0 0.01 ... ... 0.01
3.45 ... ... 4.44 0 4.44 55250 0.01 0 0.01 ... ... 0.01
3.2 ... ... 4.19 0 4.19 55500 0.01 0 0.01 ... ... 0.01
2.95 3.49 3.49 3.94 -0.45 3.49 55750 0.01 0 0.01 ... ... 0.005
2.7 3.48 2.21 3.69 -0.89 2.80 56000 0.01 0 0.01 ... ... 0.005
2.45 ... ... 3.44 0 3.44 56250 0.01 0 0.01 ... ... 0.005
2.2 ... ... 3.19 0 3.19 56500 0.01 -0.01 0.02 0.01 0.01 0.005
1.95 ... ... 2.95 0 2.95 56750 0.01 -0.01 0.02 0.01 0.01 0.005
1.7 2.36 2.36 2.70 -0.34 2.36 57000 0.01 -0.01 0.02 0.01 0.01 0.005
1.455 ... ... 2.45 0 2.45 57250 0.02 0 0.02 ... ... 0.01
1.205 2.17 2.09 2.20 -0.11 2.09 57500 0.02 0 0.02 ... ... 0.015
0.96 ... ... 1.96 0 1.96 57750 0.04 0.01 0.03 0.04 0.04 0.02
0.725 0.89 0.37 1.72 -1.35 0.37 58000 0.22 0.19 0.04 0.22 0.07 0.035
0.505 ... ... 1.49 0 1.49 58250 0.24 0.19 0.06 0.24 0.24 0.06
0.3 0.78 0.15 1.26 -0.95 0.31 58500 0.46 0.38 0.08 0.46 0.11 0.12
0.15 0.13 0.11 1.05 -0.92 0.13 58750 0.20 0.09 0.12 0.48 0.06 0.24
0.06 0.50 0.09 0.85 -0.76 0.09 59000 0.28 0.12 0.17 0.85 0.26 0.405
0.035 ... ... 0.67 0 0.67 59250 0.70 0.46 0.24 0.70 0.70 0.645
0.025 0.20 0.04 0.52 -0.46 0.06 59500 0.95 0.62 0.34 0.95 0.39 0.88
0.015 ... ... 0.39 0 0.39 59750 0.46 0 0.46 ... ... 1.12
0.015 0.25 0.04 0.29 -0.25 0.04 60000 0.71 0.11 0.61 0.71 0.71 1.37
0.01 ... ... 0.21 0 0.21 60250 0.78 0 0.78 ... ... 1.615
0.005 ... ... 0.15 0 0.15 60500 0.97 0 0.97 ... ... 1.86
0.005 ... ... 0.11 0 0.11 60750 1.18 0 1.18 ... ... 2.11
0.005 0.02 0.01 0.08 -0.07 0.01 61000 1.40 0 1.40 ... ... 2.36
0.005 0.01 0.01 0.06 -0.05 0.01 61250 1.62 0 1.62 ... ... 2.61
0.005 0.03 0.03 0.04 -0.02 0.03 61500 1.86 0 1.86 ... ... 2.86
0.005 0.01 0.01 ... ... 0.01 61750 ... ... ... ... ... 3.11
0.005 ... ... 0.02 0 0.02 62000 2.34 0 2.34 ... ... 3.36
0.01 ... ... ... ... ... 62250 ... ... ... ... ... 3.61
0.01 ... ... 0.02 0 0.02 62500 2.84 0 2.84 ... ... 3.86
0.01 ... ... 0.01 0 0.01 63000 3.33 0 3.33 ... ... 4.36
0.01 ... ... 0.01 0 0.01 63500 3.83 0 3.83 ... ... 4.86
0.01 ... ... 0.01 0 0.01 64000 4.33 0 4.33 ... ... 5.36
0.01 ... ... 0.01 0 0.01 64500 4.83 0 4.83 ... ... 5.86
0.01 ... ... 0.01 0 0.01 65000 5.33 0 5.33 ... ... 6.36
0.01 ... ... 0.01 0 0.01 65500 5.83 0 5.83 ... ... 6.86
0.01 ... ... 0.01 0 0.01 66000 6.33 0 6.33 ... ... 7.36
0.01 ... ... 0.01 0 0.01 66500 6.83 0 6.83 ... ... 7.86
0.01 ... ... 0.01 0 0.01 67000 7.33 0 7.33 ... ... 8.36
0.01 ... ... 0.01 0 0.01 67500 7.83 0 7.83 ... ... 8.86
0.01 ... ... 0.01 0 0.01 68000 8.33 0 8.33 ... ... 9.36
0.01 ... ... 0.01 0 0.01 68500 8.83 0 8.83 ... ... 9.86
0.01 ... ... 0.01 0 0.01 69000 9.33 0 9.33 ... ... 10.36
0.01 ... ... 0.01 0 0.01 69500 9.83 0 9.83 ... ... 10.86
0.01 ... ... 0.01 0 0.01 70000 10.33 0 10.33 ... ... 11.36
0.01 ... ... 0.01 0 0.01 70500 10.83 0 10.83 ... ... 11.86
0.01 ... ... 0.01 0 0.01 71000 11.33 0 11.33 ... ... 12.36
0.005 ... ... 0.01 0 0.01 71500 11.83 0 11.83 ... ... 12.86
0.01 ... ... 0.01 0 0.01 72000 12.33 0 12.33 ... ... 13.36
0.01 ... ... 0.01 0 0.01 72500 12.83 0 12.83 ... ... 13.86
0.01 ... ... 0.01 0 0.01 73000 13.33 0 13.33 ... ... 14.36
0.01 ... ... 0.01 0 0.01 73500 13.83 0 13.83 ... ... 14.86
0.01 ... ... 0.01 0 0.01 74000 14.33 0 14.33 ... ... 15.36
0.01 ... ... 0.01 0 0.01 74500 14.83 0 14.83 ... ... 15.86
0.005 ... ... 0.01 0 0.01 75000 15.33 0 15.33 ... ... 16.36
0.01 ... ... 0.01 0 0.01 75500 15.83 0 15.83 ... ... 16.86
0.01 ... ... 0.01 0 0.01 76000 16.33 0 16.33 ... ... 17.36
0.01 ... ... 0.01 0 0.01 76500 16.83 0 16.83 ... ... 17.86
0.01 ... ... 0.01 0 0.01 77000 17.33 0 17.33 ... ... 18.36
0.01 ... ... 0.01 0 0.01 77500 17.83 0 17.83 ... ... 18.86
0.01 ... ... 0.01 0 0.01 78000 18.33 0 18.33 ... ... 19.36
0.01 ... ... 0.01 0 0.01 78500 18.83 0 18.83 ... ... 19.86
0.01 ... ... 0.01 0 0.01 79000 19.33 0 19.33 ... ... 20.36
0.01 ... ... 0.01 0 0.01 79500 19.83 0 19.83 ... ... 20.86
0.01 ... ... 0.01 0 0.01 80000 20.33 0 20.33 ... ... 21.36
0.01 ... ... 0.01 0 0.01 80500 20.83 0 20.83 ... ... 21.86
0.01 ... ... 0.01 0 0.01 81000 21.33 0 21.33 ... ... 22.36
0.01 ... ... 0.01 0 0.01 81500 21.83 0 21.83 ... ... 22.86
0.01 ... ... 0.01 0 0.01 82000 22.33 0 22.33 ... ... 23.36
0.01 ... ... 0.01 0 0.01 82500 22.83 0 22.83 ... ... 23.86
0.01 ... ... 0.01 0 0.01 83000 23.33 0 23.33 ... ... 24.36
0.01 ... ... 0.01 0 0.01 83500 23.83 0 23.83 ... ... 24.86
0.01 ... ... 0.01 0 0.01 84000 24.33 0 24.33 ... ... 25.36
0.01 ... ... 0.01 0 0.01 84500 24.83 0 24.83 ... ... 25.86
0.01 ... ... 0.01 0 0.01 85000 25.33 0 25.33 ... ... 26.36
0.01 ... ... 0.01 0 0.01 85500 25.83 0 25.83 ... ... 26.86
0.01 ... ... 0.01 0 0.01 86000 26.33 0 26.33 ... ... 27.36
0.01 ... ... 0.01 0 0.01 86500 26.83 0 26.83 ... ... 27.86
0.01 ... ... 0.01 0 0.01 87000 27.33 0 27.33 ... ... 28.36
0.01 ... ... 0.01 0 0.01 87500 27.83 0 27.83 ... ... 28.86
0.01 ... ... ... ... ... 88000 ... ... ... ... ... 29.36
0.01 ... ... ... ... ... 88500 ... ... ... ... ... 29.86
0.01 ... ... ... ... ... 89000 ... ... ... ... ... 30.36
0.01 ... ... 0.01 0 0.01 90000 30.33 0 30.33 ... ... 31.36
0.01 ... ... 0.01 0 0.01 100000 40.33 0 40.33 ... ... 41.36

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.