DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 59.59
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
39.12 ... ... 38.09 0 38.09 20500 0.01 0 0.01 ... ... 0.015
38.62 ... ... 37.59 0 37.59 21000 0.01 0 0.01 ... ... 0.015
38.12 ... ... 37.09 0 37.09 21500 0.01 0 0.01 ... ... 0.015
37.62 ... ... 36.59 0 36.59 22000 0.01 0 0.01 ... ... 0.015
37.12 ... ... 36.09 0 36.09 22500 0.01 0 0.01 ... ... 0.015
36.62 ... ... 35.59 0 35.59 23000 0.01 0 0.01 ... ... 0.015
36.12 ... ... 35.09 0 35.09 23500 0.01 0 0.01 ... ... 0.015
35.62 ... ... 34.59 0 34.59 24000 0.01 0 0.01 ... ... 0.015
35.12 ... ... 34.09 0 34.09 24500 0.01 0 0.01 ... ... 0.015
34.62 ... ... 33.59 0 33.59 25000 0.01 0 0.01 ... ... 0.015
34.12 ... ... 33.09 0 33.09 25500 0.01 0 0.01 ... ... 0.015
33.62 ... ... 32.59 0 32.59 26000 0.01 0 0.01 ... ... 0.015
33.12 ... ... 32.09 0 32.09 26500 0.01 0 0.01 ... ... 0.015
32.62 ... ... 31.59 0 31.59 27000 0.01 0 0.01 ... ... 0.015
32.12 ... ... 31.09 0 31.09 27500 0.01 0 0.01 ... ... 0.015
31.62 ... ... 30.59 0 30.59 28000 0.01 0 0.01 ... ... 0.015
31.12 ... ... 30.09 0 30.09 28500 0.01 0 0.01 ... ... 0.015
30.62 29.83 29.79 29.59 0.20 29.79 29000 0.01 0 0.01 ... ... 0.015
30.12 ... ... 29.09 0 29.09 29500 0.01 0 0.01 ... ... 0.015
29.62 ... ... 28.59 0 28.59 30000 0.01 0 0.01 ... ... 0.015
29.12 ... ... 28.09 0 28.09 30500 0.01 0 0.01 ... ... 0.015
28.62 ... ... 27.59 0 27.59 31000 0.01 0 0.01 ... ... 0.015
28.12 ... ... 27.09 0 27.09 31500 0.01 0 0.01 ... ... 0.015
27.62 ... ... 26.59 0 26.59 32000 0.01 0 0.01 ... ... 0.015
27.12 ... ... 26.09 0 26.09 32500 0.01 0 0.01 ... ... 0.015
26.62 ... ... 25.60 0 25.60 33000 0.01 0 0.01 ... ... 0.015
26.12 ... ... 25.10 0 25.10 33500 0.01 0 0.01 ... ... 0.015
25.62 ... ... 24.60 0 24.60 34000 0.01 0 0.01 ... ... 0.015
25.12 ... ... 24.10 0 24.10 34500 0.01 0 0.01 ... ... 0.015
24.62 ... ... 23.60 0 23.60 35000 0.01 0 0.01 ... ... 0.015
24.12 ... ... 23.10 0 23.10 35500 0.01 0 0.01 ... ... 0.015
23.62 ... ... 22.60 0 22.60 36000 0.01 0 0.01 ... ... 0.015
23.12 ... ... 22.10 0 22.10 36500 0.01 0 0.01 ... ... 0.015
22.62 ... ... 21.60 0 21.60 37000 0.01 0 0.01 ... ... 0.015
22.12 ... ... 21.10 0 21.10 37500 0.01 0 0.01 ... ... 0.015
21.62 ... ... 20.60 0 20.60 38000 0.01 0 0.01 ... ... 0.015
21.12 ... ... 20.10 0 20.10 38500 0.01 0 0.01 ... ... 0.015
20.62 ... ... 19.60 0 19.60 39000 0.01 0 0.01 ... ... 0.015
20.12 ... ... 19.10 0 19.10 39500 0.01 0 0.01 ... ... 0.015
19.62 ... ... 18.60 0 18.60 40000 0.01 0 0.01 ... ... 0.015
19.12 ... ... 18.10 0 18.10 40500 0.01 0 0.01 ... ... 0.015
18.62 ... ... 17.60 0 17.60 41000 0.01 0 0.01 ... ... 0.01
18.12 ... ... 17.10 0 17.10 41500 0.01 0 0.01 ... ... 0.015
17.62 ... ... 16.60 0 16.60 42000 0.01 0 0.01 ... ... 0.015
17.12 ... ... 16.10 0 16.10 42500 0.01 0 0.01 ... ... 0.015
16.62 ... ... 15.60 0 15.60 43000 0.01 0 0.01 ... ... 0.015
16.12 ... ... 15.10 0 15.10 43500 0.01 0 0.01 ... ... 0.015
15.62 ... ... 14.60 0 14.60 44000 0.01 0 0.01 ... ... 0.015
15.12 ... ... 14.10 0 14.10 44500 0.01 0 0.01 ... ... 0.015
14.62 ... ... 13.60 0 13.60 45000 0.01 0 0.01 ... ... 0.015
14.12 ... ... 13.10 0 13.10 45500 0.01 0 0.01 ... ... 0.015
13.62 ... ... 12.60 0 12.60 46000 0.01 0 0.01 ... ... 0.015
13.12 ... ... 12.10 0 12.10 46500 0.01 0 0.01 ... ... 0.015
12.62 ... ... 11.60 0 11.60 47000 0.01 0 0.01 ... ... 0.015
12.12 ... ... 11.10 0 11.10 47500 0.01 0 0.01 ... ... 0.015
11.62 ... ... 10.60 0 10.60 48000 0.01 0 0.01 ... ... 0.015
11.12 ... ... 10.10 0 10.10 48500 0.01 0 0.01 ... ... 0.015
10.62 ... ... 9.60 0 9.60 49000 0.01 0 0.01 ... ... 0.015
10.12 9.31 9.31 9.10 0.22 9.31 49500 0.01 0 0.01 ... ... 0.015
9.62 ... ... 8.60 0 8.60 50000 0.01 0 0.01 ... ... 0.015
9.12 ... ... 8.10 0 8.10 50500 0.01 0 0.01 ... ... 0.015
8.87 ... ... 7.85 0 7.85 50750 0.01 0 0.01 ... ... 0.015
8.62 ... ... 7.60 0 7.60 51000 0.01 0 0.01 ... ... 0.015
8.37 ... ... 7.35 0 7.35 51250 0.01 0 0.01 ... ... 0.015
8.12 ... ... 7.10 0 7.10 51500 0.01 0 0.01 ... ... 0.015
7.87 ... ... 6.85 0 6.85 51750 0.01 0 0.01 ... ... 0.015
7.62 6.80 6.80 6.60 0.21 6.80 52000 0.01 0 0.01 ... ... 0.005
7.37 ... ... 6.35 0 6.35 52250 0.01 0 0.01 ... ... 0.005
7.115 ... ... 6.10 0 6.10 52500 0.01 0 0.01 ... ... 0.005
6.87 ... ... 5.85 0 5.85 52750 0.01 0 0.01 ... ... 0.005
6.615 ... ... 5.60 0 5.60 53000 0.01 0 0.01 ... ... 0.005
6.37 ... ... 5.35 0 5.35 53250 0.01 0 0.01 ... ... 0.005
6.12 ... ... 5.10 0 5.10 53500 0.02 0 0.02 ... ... 0.005
5.87 ... ... 4.86 0 4.86 53750 0.02 0 0.02 ... ... 0.005
5.615 4.98 4.74 4.61 0.38 4.98 54000 0.02 0 0.02 ... ... 0.005
5.37 ... ... 4.36 0 4.36 54250 0.02 0 0.02 ... ... 0.005
5.12 ... ... 4.11 0 4.11 54500 0.02 0 0.02 ... ... 0.005
4.87 ... ... 3.86 0 3.86 54750 0.02 0 0.02 ... ... 0.005
4.62 4.50 4.50 3.61 0.89 4.50 55000 0.01 -0.01 0.02 0.03 0.01 0.01
4.375 ... ... 3.37 0 3.37 55250 0.03 0 0.03 ... ... 0.015
4.12 ... ... 3.12 0 3.12 55500 0.03 0 0.03 ... ... 0.015
3.875 ... ... 2.88 0 2.88 55750 0.04 0 0.04 ... ... 0.015
3.625 ... ... 2.63 0 2.63 56000 0.02 -0.03 0.05 0.02 0.02 0.015
3.38 ... ... 2.39 0 2.39 56250 0.06 0 0.06 ... ... 0.02
3.13 ... ... 2.16 0 2.16 56500 0.07 0 0.07 ... ... 0.02
2.885 2.06 2.06 1.93 0.13 2.06 56750 0.04 -0.05 0.09 0.04 0.04 0.02
2.635 2.11 2.11 1.70 0.41 2.11 57000 0.06 -0.06 0.11 0.06 0.06 0.025
2.395 ... ... 1.49 0 1.49 57250 0.15 0 0.15 ... ... 0.03
2.13 1.53 1.40 1.28 0.12 1.40 57500 0.13 -0.06 0.19 0.13 0.13 0.035
1.89 ... ... 1.09 0 1.09 57750 0.18 -0.07 0.25 0.18 0.18 0.04
1.67 1.18 1.02 0.92 0.13 1.05 58000 0.09 -0.25 0.33 0.24 0.09 0.055
1.43 ... ... 0.77 0 0.77 58250 0.43 0 0.43 ... ... 0.065
1.2 ... ... 0.63 0 0.63 58500 0.13 -0.41 0.54 0.32 0.13 0.09
0.995 0.48 0.48 0.51 -0.03 0.48 58750 0.48 -0.19 0.67 0.49 0.48 0.135
0.79 0.80 0.40 0.42 0.38 0.80 59000 0.19 -0.64 0.83 0.19 0.16 0.19
0.65 ... ... 0.33 0 0.33 59250 0.49 -0.50 0.99 0.63 0.49 0.28
0.485 0.48 0.23 0.26 0.21 0.47 59500 0.39 -0.79 1.17 1.06 0.39 0.385
0.38 0.37 0.26 0.21 0.16 0.37 59750 1.37 0 1.37 ... ... 0.535
0.285 0.30 0.13 0.17 0.11 0.28 60000 0.86 -0.72 1.58 1.29 0.86 0.705
0.205 ... ... 0.13 0 0.13 60250 1.79 0 1.79 ... ... 0.885
0.145 0.14 0.09 0.11 0.04 0.14 60500 2.02 0 2.02 ... ... 1.08
0.11 ... ... ... ... ... 60750 ... ... ... ... ... 1.29
0.08 0.07 0.07 0.07 0.01 0.07 61000 2.48 0 2.48 ... ... 1.515
0.06 ... ... ... ... ... 61250 ... ... ... ... ... 1.745
0.045 0.03 0.02 0.05 -0.02 0.03 61500 2.96 0 2.96 ... ... 1.98
0.035 ... ... 0.03 0 0.03 62000 3.44 0 3.44 ... ... 2.465
0.025 ... ... 0.02 0 0.02 62500 3.93 0 3.93 ... ... 2.955
0.02 0.01 0.01 0.02 -0.01 0.01 63000 4.43 0 4.43 ... ... 3.45
0.015 ... ... 0.01 0 0.01 63500 4.92 0 4.92 ... ... 3.945
0.015 ... ... 0.01 0 0.01 64000 5.42 0 5.42 ... ... 4.445
0.015 ... ... 0.01 0 0.01 64500 5.92 0 5.92 ... ... 4.945
0.01 0.01 0.01 0.01 0 0.01 65000 6.42 0 6.42 ... ... 5.44
0.005 ... ... 0.01 0 0.01 65500 6.92 0 6.92 ... ... 5.94
0.005 ... ... 0.01 0 0.01 66000 7.42 0 7.42 ... ... 6.44
0.005 ... ... 0.01 0 0.01 66500 7.92 0 7.92 ... ... 6.94
0.005 ... ... 0.01 0 0.01 67000 8.42 0 8.42 ... ... 7.44
0.01 ... ... 0.01 0 0.01 67500 8.92 0 8.92 ... ... 7.94
0.01 ... ... 0.01 0 0.01 68000 9.42 0 9.42 ... ... 8.44
0.005 ... ... 0.01 0 0.01 68500 9.92 0 9.92 ... ... 8.94
0.005 ... ... 0.01 0 0.01 69000 10.42 0 10.42 ... ... 9.44
0.005 ... ... 0.01 0 0.01 69500 10.92 0 10.92 ... ... 9.94
0.01 ... ... 0.01 0 0.01 70000 11.42 0 11.42 ... ... 10.44
0.01 ... ... 0.01 0 0.01 70500 11.92 0 11.92 ... ... 10.94
0.01 ... ... 0.01 0 0.01 71000 12.42 0 12.42 ... ... 11.44
0.005 ... ... 0.01 0 0.01 71500 12.92 0 12.92 ... ... 11.94
0.01 ... ... 0.01 0 0.01 72000 13.42 0 13.42 ... ... 12.44
0.01 ... ... 0.01 0 0.01 72500 13.92 0 13.92 ... ... 12.94
0.01 ... ... 0.01 0 0.01 73000 14.42 0 14.42 ... ... 13.44
0.01 ... ... 0.01 0 0.01 73500 14.92 0 14.92 ... ... 13.94
0.01 ... ... 0.01 0 0.01 74000 15.42 0 15.42 ... ... 14.44
0.01 ... ... 0.01 0 0.01 74500 15.92 0 15.92 ... ... 14.94
0.01 ... ... 0.01 0 0.01 75000 16.42 0 16.42 ... ... 15.44
0.01 ... ... 0.01 0 0.01 75500 16.92 0 16.92 ... ... 15.94
0.01 ... ... 0.01 0 0.01 76000 17.42 0 17.42 ... ... 16.44
0.01 ... ... 0.01 0 0.01 76500 17.92 0 17.92 ... ... 16.94
0.01 ... ... 0.01 0 0.01 77000 18.42 0 18.42 ... ... 17.44
0.01 ... ... 0.01 0 0.01 77500 18.92 0 18.92 ... ... 17.94
0.01 ... ... 0.01 0 0.01 78000 19.42 0 19.42 ... ... 18.44
0.01 ... ... 0.01 0 0.01 78500 19.92 0 19.92 ... ... 18.94
0.01 ... ... 0.01 0 0.01 79000 20.42 0 20.42 ... ... 19.44
0.01 ... ... 0.01 0 0.01 79500 20.92 0 20.92 ... ... 19.94
0.01 ... ... 0.01 0 0.01 80000 21.42 0 21.42 ... ... 20.44
0.01 ... ... 0.01 0 0.01 80500 21.92 0 21.92 ... ... 20.94
0.01 ... ... 0.01 0 0.01 81000 22.42 0 22.42 ... ... 21.44
0.01 ... ... 0.01 0 0.01 81500 22.92 0 22.92 ... ... 21.94
0.01 ... ... 0.01 0 0.01 82000 23.42 0 23.42 ... ... 22.44
0.01 ... ... 0.01 0 0.01 82500 23.92 0 23.92 ... ... 22.94
0.01 ... ... 0.01 0 0.01 83000 24.42 0 24.42 ... ... 23.44
0.005 ... ... 0.01 0 0.01 83500 24.92 0 24.92 ... ... 23.94
0.005 ... ... 0.01 0 0.01 84000 25.42 0 25.42 ... ... 24.44
0.005 ... ... 0.01 0 0.01 84500 25.91 0 25.91 ... ... 24.94
0.005 ... ... 0.01 0 0.01 85000 26.41 0 26.41 ... ... 25.44
0.005 ... ... 0.01 0 0.01 85500 26.91 0 26.91 ... ... 25.94
0.005 ... ... 0.01 0 0.01 86000 27.41 0 27.41 ... ... 26.44
0.01 ... ... ... ... ... 86500 ... ... ... ... ... 26.94
0.01 ... ... ... ... ... 87000 ... ... ... ... ... 27.44
0.01 ... ... ... ... ... 87500 ... ... ... ... ... 27.94
0.01 ... ... 0.01 0 0.01 90000 31.41 0 31.41 ... ... 30.44
0.01 ... ... 0.01 0 0.01 100000 41.41 0 41.41 ... ... 40.44

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.