DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 52.96
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
32.55 ... ... 32.38 0 32.38 20500 0.01 0 0.01 ... ... 0.015
32.05 ... ... 31.88 0 31.88 21000 0.01 0 0.01 ... ... 0.015
31.55 ... ... 31.38 0 31.38 21500 0.01 0 0.01 ... ... 0.015
31.05 ... ... 30.88 0 30.88 22000 0.01 0 0.01 ... ... 0.015
30.55 ... ... 30.38 0 30.38 22500 0.01 0 0.01 ... ... 0.015
30.05 ... ... 29.88 0 29.88 23000 0.01 0 0.01 ... ... 0.015
29.55 ... ... 29.38 0 29.38 23500 0.01 0 0.01 ... ... 0.015
29.05 ... ... 28.88 0 28.88 24000 0.01 0 0.01 ... ... 0.015
28.55 ... ... 28.38 0 28.38 24500 0.01 0 0.01 ... ... 0.015
28.05 ... ... 27.88 0 27.88 25000 0.01 0 0.01 ... ... 0.015
27.55 ... ... 27.38 0 27.38 25500 0.01 0 0.01 ... ... 0.015
27.05 ... ... 26.88 0 26.88 26000 0.01 0 0.01 ... ... 0.015
26.55 ... ... 26.38 0 26.38 26500 0.01 0 0.01 ... ... 0.02
26.05 ... ... 25.88 0 25.88 27000 0.01 0 0.01 ... ... 0.02
25.55 ... ... 25.38 0 25.38 27500 0.01 0 0.01 ... ... 0.02
25.05 ... ... 24.88 0 24.88 28000 0.01 0 0.01 ... ... 0.02
24.55 ... ... 24.38 0 24.38 28500 0.01 0 0.01 ... ... 0.025
24.05 ... ... 23.88 0 23.88 29000 0.01 0 0.01 ... ... 0.025
23.55 ... ... 23.38 0 23.38 29500 0.01 0 0.01 ... ... 0.025
23.05 ... ... 22.88 0 22.88 30000 0.01 0 0.01 ... ... 0.03
22.55 ... ... 22.38 0 22.38 30500 0.02 0 0.02 ... ... 0.03
22.05 ... ... 21.88 0 21.88 31000 0.02 0 0.02 ... ... 0.03
21.55 ... ... 21.38 0 21.38 31500 0.02 0 0.02 ... ... 0.035
21.05 ... ... 20.88 0 20.88 32000 0.02 0 0.02 ... ... 0.04
20.55 ... ... 20.38 0 20.38 32500 0.03 0 0.03 ... ... 0.04
20.05 ... ... 19.88 0 19.88 33000 0.03 0 0.03 ... ... 0.045
19.55 ... ... 19.38 0 19.38 33500 0.04 0 0.04 ... ... 0.05
19.05 ... ... 18.88 0 18.88 34000 0.04 0 0.04 ... ... 0.055
18.55 ... ... 18.38 0 18.38 34500 0.05 0 0.05 ... ... 0.06
18.05 ... ... 17.88 0 17.88 35000 0.05 0 0.05 ... ... 0.065
17.545 ... ... 17.38 0 17.38 35500 0.06 0 0.06 ... ... 0.075
17.055 ... ... 16.88 0 16.88 36000 0.07 0 0.07 ... ... 0.085
16.56 ... ... 16.38 0 16.38 36500 0.08 0 0.08 ... ... 0.09
16.065 ... ... 15.89 0 15.89 37000 0.09 0 0.09 ... ... 0.105
15.57 ... ... 15.39 0 15.39 37500 0.10 0 0.10 ... ... 0.115
15.08 ... ... 14.90 0 14.90 38000 0.11 0 0.11 ... ... 0.13
14.595 ... ... 14.41 0 14.41 38500 0.13 0 0.13 ... ... 0.145
14.11 ... ... 13.93 0 13.93 39000 0.15 0 0.15 ... ... 0.165
13.62 ... ... 13.45 0 13.45 39500 0.17 0 0.17 ... ... 0.185
13.15 ... ... 12.97 0 12.97 40000 0.19 0 0.19 ... ... 0.21
12.665 ... ... 12.49 0 12.49 40500 0.22 0 0.22 ... ... 0.235
12.2 ... ... 12.02 0 12.02 41000 0.25 0 0.25 ... ... 0.27
11.735 ... ... 11.56 0 11.56 41500 0.28 0 0.28 ... ... 0.305
11.275 ... ... 11.10 0 11.10 42000 0.32 0 0.32 ... ... 0.345
10.82 ... ... 10.65 0 10.65 42500 0.37 0 0.37 ... ... 0.395
10.37 ... ... 10.20 0 10.20 43000 0.42 0 0.42 ... ... 0.445
9.935 ... ... 9.76 0 9.76 43500 0.48 0 0.48 ... ... 0.51
9.51 ... ... 9.33 0 9.33 44000 0.55 0 0.55 ... ... 0.575
9.08 ... ... 8.91 0 8.91 44500 0.62 0 0.62 ... ... 0.655
8.665 ... ... 8.50 0 8.50 45000 0.71 0 0.71 ... ... 0.74
8.26 ... ... 8.10 0 8.10 45500 0.80 0 0.80 ... ... 0.835
7.87 ... ... 7.71 0 7.71 46000 0.91 0 0.91 ... ... 0.945
7.49 ... ... 7.33 0 7.33 46500 1.03 0 1.03 ... ... 1.065
7.12 ... ... 6.97 0 6.97 47000 1.16 0 1.16 ... ... 1.195
6.765 ... ... 6.62 0 6.62 47500 1.30 0 1.30 ... ... 1.34
6.425 ... ... 6.28 0 6.28 48000 1.46 0 1.46 ... ... 1.495
6.095 ... ... 5.96 0 5.96 48500 1.63 0 1.63 ... ... 1.665
5.78 ... ... 5.65 0 5.65 49000 1.81 0 1.81 ... ... 1.85
5.47 ... ... 5.35 0 5.35 49500 2.01 0 2.01 ... ... 2.04
5.175 ... ... 5.07 0 5.07 50000 2.22 0 2.22 ... ... 2.25
4.905 ... ... 4.80 0 4.80 50500 2.44 0 2.44 ... ... 2.48
4.65 ... ... 4.54 0 4.54 51000 2.68 0 2.68 ... ... 2.71
4.405 ... ... 4.29 0 4.29 51500 2.93 0 2.93 ... ... 2.96
4.165 ... ... 4.06 0 4.06 52000 3.19 0 3.19 ... ... 3.225
3.945 ... ... 3.84 0 3.84 52500 3.46 0 3.46 ... ... 3.495
3.73 ... ... 3.63 0 3.63 53000 3.75 0 3.75 ... ... 3.78
3.53 ... ... 3.43 0 3.43 53500 4.04 0 4.04 ... ... 4.075
3.34 ... ... 3.24 0 3.24 54000 4.35 0 4.35 ... ... 4.38
3.16 ... ... 3.06 0 3.06 54500 4.66 0 4.66 ... ... 4.69
2.985 ... ... 2.89 0 2.89 55000 4.98 0 4.98 ... ... 5.015
2.82 ... ... 2.73 0 2.73 55500 5.32 0 5.32 ... ... 5.345
2.665 ... ... 2.57 0 2.57 56000 5.66 0 5.66 ... ... 5.68
2.52 ... ... 2.43 0 2.43 56500 6 0 6 ... ... 6.025
2.38 ... ... 2.29 0 2.29 57000 6.36 0 6.36 ... ... 6.38
2.25 ... ... 2.16 0 2.16 57500 6.72 0 6.72 ... ... 6.74
2.125 ... ... 2.04 0 2.04 58000 7.10 0 7.10 ... ... 7.11
2 ... ... 1.92 0 1.92 58500 7.47 0 7.47 ... ... 7.48
1.89 ... ... 1.81 0 1.81 59000 7.86 0 7.86 ... ... 7.86
1.785 ... ... 1.71 0 1.71 59500 8.25 0 8.25 ... ... 8.25
1.685 ... ... 1.61 0 1.61 60000 8.64 0 8.64 ... ... 8.69
1.585 ... ... 1.51 0 1.51 60500 9.04 0 9.04 ... ... 9.085
1.495 ... ... 1.43 0 1.43 61000 9.45 0 9.45 ... ... 9.49
1.41 ... ... 1.34 0 1.34 61500 9.86 0 9.86 ... ... 9.905
1.33 ... ... 1.26 0 1.26 62000 10.28 0 10.28 ... ... 10.33
1.255 ... ... 1.19 0 1.19 62500 10.70 0 10.70 ... ... 10.755
1.18 ... ... 1.12 0 1.12 63000 11.13 0 11.13 ... ... 11.18
1.115 ... ... 1.06 0 1.06 63500 11.56 0 11.56 ... ... 11.61
1.055 ... ... 0.99 0 0.99 64000 11.99 0 11.99 ... ... 12.04
0.995 ... ... 0.94 0 0.94 64500 12.43 0 12.43 ... ... 12.48
0.94 ... ... 0.88 0 0.88 65000 12.87 0 12.87 ... ... 12.93
0.885 ... ... 0.83 0 0.83 65500 13.32 0 13.32 ... ... 13.38
0.835 ... ... 0.79 0 0.79 66000 13.77 0 13.77 ... ... 13.83
0.79 ... ... 0.74 0 0.74 66500 14.22 0 14.22 ... ... 14.275
0.75 ... ... 0.70 0 0.70 67000 14.68 0 14.68 ... ... 14.74
0.71 ... ... 0.67 0 0.67 67500 15.14 0 15.14 ... ... 15.2
0.675 ... ... 0.63 0 0.63 68000 15.60 0 15.60 ... ... 15.655
0.64 ... ... 0.60 0 0.60 68500 16.06 0 16.06 ... ... 16.12
0.61 ... ... 0.57 0 0.57 69000 16.53 0 16.53 ... ... 16.58
0.58 ... ... 0.54 0 0.54 69500 17 0 17 ... ... 17.055
0.55 ... ... 0.51 0 0.51 70000 17.47 0 17.47 ... ... 17.535
0.525 ... ... 0.49 0 0.49 70500 17.94 0 17.94 ... ... 18
0.5 ... ... 0.46 0 0.46 71000 18.42 0 18.42 ... ... 18.475
0.475 ... ... 0.44 0 0.44 71500 18.89 0 18.89 ... ... 18.95
0.455 ... ... 0.42 0 0.42 72000 19.37 0 19.37 ... ... 19.435
0.435 ... ... 0.40 0 0.40 72500 19.85 0 19.85 ... ... 19.905
0.415 ... ... 0.38 0 0.38 73000 20.33 0 20.33 ... ... 20.39
0.395 ... ... 0.37 0 0.37 73500 20.82 0 20.82 ... ... 20.88
0.38 ... ... 0.35 0 0.35 74000 21.30 0 21.30 ... ... 21.355
0.365 ... ... 0.34 0 0.34 74500 21.78 0 21.78 ... ... 21.84
0.35 ... ... 0.32 0 0.32 75000 22.27 0 22.27 ... ... 22.325
0.335 ... ... 0.31 0 0.31 75500 22.75 0 22.75 ... ... 22.82
0.325 ... ... 0.30 0 0.30 76000 23.24 0 23.24 ... ... 23.305
0.31 ... ... 0.29 0 0.29 76500 23.73 0 23.73 ... ... 23.795
0.3 ... ... 0.27 0 0.27 77000 24.22 0 24.22 ... ... 24.285
0.29 ... ... 0.26 0 0.26 77500 24.71 0 24.71 ... ... 24.765
0.28 ... ... 0.25 0 0.25 78000 25.20 0 25.20 ... ... 25.265
0.15 ... ... 0.13 0 0.13 90000 37.12 0 37.12 ... ... 37.15
0.105 ... ... 0.09 0 0.09 100000 47.12 0 47.12 ... ... 47.15

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.