DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 57.54
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 36.55 0.49 37.04 20500 0.01 0 0.01 ... ... 0
0 ... ... 36.05 0.49 36.54 21000 0.01 0 0.01 ... ... 0
0 ... ... 35.55 0.49 36.04 21500 0.01 0 0.01 ... ... 0
0 ... ... 35.05 0.49 35.54 22000 0.01 0 0.01 ... ... 0
0 ... ... 34.55 0.49 35.04 22500 0.01 0 0.01 ... ... 0
0 ... ... 34.05 0.49 34.54 23000 0.01 0 0.01 ... ... 0
0 ... ... 33.55 0.49 34.04 23500 0.01 0 0.01 ... ... 0
0 ... ... 33.05 0.49 33.54 24000 0.01 0 0.01 ... ... 0
0 ... ... 32.55 0.49 33.04 24500 0.01 0 0.01 ... ... 0
0 ... ... 32.05 0.49 32.54 25000 0.01 0 0.01 ... ... 0
0 ... ... 31.55 0.49 32.04 25500 0.01 0 0.01 ... ... 0
0 ... ... 31.05 0.49 31.54 26000 0.01 0 0.01 ... ... 0
0 ... ... 30.55 0.49 31.04 26500 0.01 0 0.01 ... ... 0
0 ... ... 30.05 0.49 30.54 27000 0.01 0 0.01 ... ... 0
0 ... ... 29.55 0.49 30.04 27500 0.01 0 0.01 ... ... 0
0 ... ... 29.05 0.49 29.54 28000 0.01 0 0.01 ... ... 0
0 ... ... 28.55 0.49 29.04 28500 0.01 0 0.01 ... ... 0
0 ... ... 28.05 0.49 28.54 29000 0.01 0 0.01 ... ... 0
0 ... ... 27.55 0.49 28.04 29500 0.01 0 0.01 ... ... 0
0 ... ... 27.05 0.49 27.54 30000 0.01 0 0.01 ... ... 0
0 ... ... 26.55 0.49 27.04 30500 0.01 0 0.01 ... ... 0
0 ... ... 26.05 0.49 26.54 31000 0.01 0 0.01 ... ... 0
0 ... ... 25.55 0.49 26.04 31500 0.01 0 0.01 ... ... 0
0 ... ... 25.05 0.49 25.54 32000 0.01 0 0.01 ... ... 0
0 ... ... 24.55 0.49 25.04 32500 0.01 0 0.01 ... ... 0
0 ... ... 24.05 0.49 24.54 33000 0.01 0 0.01 ... ... 0
0 ... ... 23.55 0.49 24.04 33500 0.01 0 0.01 ... ... 0
0 ... ... 23.05 0.49 23.54 34000 0.01 0 0.01 ... ... 0
0 ... ... 22.55 0.49 23.04 34500 0.01 0 0.01 ... ... 0
0 ... ... 22.05 0.49 22.54 35000 0.01 0 0.01 ... ... 0
0 ... ... 21.55 0.49 22.04 35500 0.01 0 0.01 ... ... 0
0 ... ... 21.05 0.49 21.54 36000 0.01 0 0.01 ... ... 0
0 ... ... 20.55 0.49 21.04 36500 0.01 0 0.01 ... ... 0
0 ... ... 20.05 0.49 20.54 37000 0.01 0 0.01 ... ... 0
0 ... ... 19.55 0.49 20.04 37500 0.01 0 0.01 ... ... 0
0 ... ... 19.05 0.49 19.54 38000 0.01 0 0.01 ... ... 0
0 ... ... 18.55 0.49 19.04 38500 0.01 0 0.01 ... ... 0
0 ... ... 18.05 0.49 18.54 39000 0.01 0 0.01 ... ... 0
0 ... ... 17.55 0.49 18.04 39500 0.01 0 0.01 ... ... 0
0 ... ... 17.05 0.49 17.54 40000 0.01 0 0.01 ... ... 0
0 ... ... 16.55 0.49 17.04 40500 0.01 0 0.01 ... ... 0
0 ... ... 16.05 0.49 16.54 41000 0.01 0 0.01 ... ... 11
0 ... ... 15.55 0.49 16.04 41500 0.01 0 0.01 ... ... 0
0 ... ... 15.05 0.49 15.54 42000 0.01 0 0.01 ... ... 0
0 ... ... 14.55 0.49 15.04 42500 0.01 0 0.01 ... ... 0
0 ... ... 14.05 0.49 14.54 43000 0.01 0 0.01 ... ... 0
0 ... ... 13.55 0.49 14.04 43500 0.01 0 0.01 ... ... 0
0 ... ... 13.05 0.49 13.54 44000 0.01 0 0.01 ... ... 0
0 ... ... 12.55 0.49 13.04 44500 0.01 0 0.01 ... ... 0
0 ... ... 12.05 0.49 12.54 45000 0.01 0 0.01 ... ... 0
0 ... ... 11.55 0.49 12.04 45500 0.01 0 0.01 ... ... 0
0 ... ... 11.06 0.49 11.54 46000 0.01 -0.01 0.01 ... ... 0
0 ... ... 10.56 0.49 11.05 46500 0.01 -0.01 0.01 ... ... 0
0 ... ... 10.06 0.49 10.55 47000 0.01 0 0.01 ... ... 0
0 ... ... 9.56 0.49 10.05 47500 0.01 -0.01 0.02 ... ... 0
0 9.75 9.75 9.07 0.49 9.55 48000 0.01 -0.01 0.02 ... ... 0
0 ... ... 8.57 0.49 9.05 48500 0.02 -0.01 0.02 ... ... 0
0 ... ... 8.07 0.49 8.56 49000 0.02 -0.01 0.03 0.02 0.02 0
0 ... ... 7.58 0.48 8.06 49500 0.02 -0.01 0.03 ... ... 0
0 ... ... 7.08 0.48 7.56 50000 0.03 -0.01 0.04 ... ... 0
0 ... ... 6.59 0.48 7.07 50500 0.03 -0.02 0.05 ... ... 0
0 ... ... 6.35 0.47 6.82 50750 0.03 -0.02 0.05 ... ... 0
0 ... ... 6.10 0.48 6.57 51000 0.04 -0.02 0.05 ... ... 0
0 ... ... 5.85 0.48 6.33 51250 0.04 -0.02 0.06 ... ... 0
0 ... ... 5.61 0.47 6.08 51500 0.04 -0.02 0.06 ... ... 0
0 ... ... 5.36 0.47 5.83 51750 0.04 -0.03 0.07 ... ... 0
0 ... ... 5.12 0.47 5.59 52000 0.05 -0.03 0.07 0.05 0.05 0
0 ... ... 4.88 0.46 5.34 52250 0.05 -0.03 0.08 ... ... 0
0 5.17 5.17 4.63 0.46 5.09 52500 0.06 -0.03 0.09 ... ... 0
0 ... ... 4.39 0.46 4.85 52750 0.06 -0.03 0.09 ... ... 0
0 ... ... 4.15 0.46 4.60 53000 0.07 -0.04 0.10 0.07 0.07 1
0 ... ... 3.91 0.45 4.36 53250 0.07 -0.04 0.11 ... ... 0
0 ... ... 3.67 0.45 4.12 53500 0.08 -0.05 0.13 0.09 0.08 2
0 ... ... 3.44 0.44 3.88 53750 0.09 -0.06 0.14 ... ... 0
0 3.84 3.84 3.21 0.43 3.64 54000 0.10 -0.06 0.16 0.10 0.08 0
0 ... ... 2.98 0.42 3.40 54250 0.11 -0.07 0.18 ... ... 0
1 2.96 2.96 2.76 0.41 3.17 54500 0.13 -0.08 0.21 0.15 0.15 0
0 2.73 2.73 2.54 0.40 2.94 54750 0.15 -0.10 0.24 ... ... 0
1 2.86 2.24 2.33 0.39 2.71 55000 0.17 -0.11 0.28 0.25 0.18 0
0 ... ... 2.12 0.37 2.49 55250 0.20 -0.13 0.33 0.23 0.17 0
0 ... ... 1.93 0.35 2.28 55500 0.24 -0.14 0.38 0.31 0.20 0
0 ... ... 1.74 0.33 2.07 55750 0.29 -0.16 0.44 ... ... 0
0 1.60 1.45 1.56 0.32 1.88 56000 0.34 -0.18 0.52 0.45 0.30 0
0 ... ... 1.40 0.30 1.69 56250 0.40 -0.20 0.60 0.40 0.40 0
0 ... ... 1.24 0.27 1.51 56500 0.48 -0.22 0.69 0.70 0.46 0
0 ... ... 1.10 0.25 1.35 56750 0.56 -0.25 0.80 ... ... 0
0 1.41 0.80 0.97 0.22 1.19 57000 0.65 -0.27 0.92 0.69 0.53 0
0 1.01 1.01 0.86 0.20 1.05 57250 0.76 -0.30 1.06 ... ... 0
1 1.06 0.70 0.75 0.17 0.92 57500 0.88 -0.32 1.20 ... ... 0
0 ... ... 0.66 0.15 0.81 57750 1.01 -0.35 1.36 ... ... 0
0 0.89 0.67 0.57 0.13 0.70 58000 1.16 -0.37 1.52 ... ... 0
0 ... ... 0.50 0.11 0.61 58250 1.32 -0.38 1.70 ... ... 0
0 0.55 0.55 0.43 0.10 0.52 58500 1.48 -0.40 1.88 ... ... 0
0 ... ... 0.37 0.09 0.45 58750 1.66 -0.41 2.07 ... ... 0
0 0.30 0.30 0.31 0.08 0.39 59000 1.85 -0.42 2.26 ... ... 0
0 ... ... 0.26 0.07 0.33 59250 2.04 -0.42 2.46 ... ... 0
0 0.31 0.31 0.22 0.07 0.29 59500 2.25 -0.43 2.67 ... ... 0
0 ... ... 0.19 0.06 0.25 59750 2.46 -0.43 2.89 ... ... 0
25 0.30 0.14 0.16 0.05 0.21 60000 2.67 -0.44 3.11 ... ... 0
0 0.17 0.16 0.12 0.04 0.16 60500 3.12 -0.45 3.57 ... ... 0
0 ... ... 0.09 0.03 0.12 61000 3.58 -0.46 4.04 ... ... 0
0 ... ... 0.07 0.02 0.09 61500 4.05 -0.47 4.52 ... ... 0
0 ... ... 0.06 0.02 0.07 62000 4.53 -0.48 5.01 ... ... 0
0 ... ... 0.05 0.01 0.06 62500 5.01 -0.49 5.50 ... ... 0
0 ... ... 0.04 0 0.04 63000 5.50 -0.49 5.99 ... ... 0
0 ... ... 0.04 0 0.04 63500 5.99 -0.49 6.48 ... ... 0
0 ... ... 0.03 -0.01 0.03 64000 6.49 -0.49 6.98 ... ... 0
0 ... ... 0.03 0 0.03 64500 6.98 -0.50 7.48 ... ... 0
50 ... ... 0.03 -0.01 0.02 65000 7.48 -0.50 7.97 ... ... 0
0 ... ... 0.02 0 0.02 65500 7.98 -0.49 8.47 ... ... 0
0 ... ... 0.02 -0.01 0.02 66000 8.47 -0.50 8.97 ... ... 0
0 0.02 0.02 0.02 0 0.02 66500 8.97 -0.49 9.46 ... ... 0
0 ... ... 0.02 -0.01 0.01 67000 9.47 -0.49 9.96 ... ... 0
0 ... ... 0.02 -0.01 0.01 67500 9.97 -0.50 10.46 ... ... 0
0 ... ... 0.01 0 0.01 68000 10.47 -0.49 10.96 ... ... 0
0 ... ... 0.01 0 0.01 68500 10.97 -0.49 11.46 ... ... 0
0 ... ... 0.01 -0.01 0.01 69000 11.47 -0.49 11.96 ... ... 0
0 ... ... 0.01 -0.01 0.01 69500 11.96 -0.50 12.46 ... ... 0
0 ... ... 0.01 -0.01 0.01 70000 12.46 -0.50 12.96 ... ... 0
0 ... ... 0.01 0 0.01 70500 12.96 -0.49 13.45 ... ... 0
0 ... ... 0.01 0 0.01 71000 13.46 -0.49 13.95 ... ... 0
0 ... ... 0.01 0 0.01 71500 13.96 -0.49 14.45 ... ... 0
0 ... ... 0.01 0 0.01 72000 14.46 -0.49 14.95 ... ... 0
0 ... ... 0.01 0 0.01 72500 14.96 -0.49 15.45 ... ... 0
0 ... ... 0.01 0 0.01 73000 15.46 -0.49 15.95 ... ... 0
0 ... ... 0.01 0 0.01 73500 15.96 -0.49 16.45 ... ... 0
0 ... ... 0.01 0 0.01 74000 16.46 -0.49 16.95 ... ... 0
0 ... ... 0.01 0 0.01 74500 16.96 -0.49 17.45 ... ... 0
0 ... ... 0.01 0 0.01 75000 17.46 -0.49 17.95 ... ... 0
0 ... ... 0.01 0 0.01 75500 17.96 -0.49 18.45 ... ... 0
0 ... ... 0.01 0 0.01 76000 18.46 -0.49 18.95 ... ... 0
0 ... ... 0.01 0 0.01 76500 18.96 -0.49 19.45 ... ... 0
0 ... ... 0.01 0 0.01 77000 19.46 -0.49 19.95 ... ... 0
0 ... ... 0.01 0 0.01 77500 19.96 -0.49 20.45 ... ... 0
0 ... ... 0.01 0 0.01 78000 20.46 -0.49 20.95 ... ... 0
0 ... ... 0.01 0 0.01 78500 20.96 -0.49 21.45 ... ... 0
0 ... ... 0.01 0 0.01 79000 21.46 -0.49 21.95 ... ... 0
0 ... ... 0.01 0 0.01 79500 21.96 -0.49 22.45 ... ... 0
0 ... ... 0.01 0 0.01 80000 22.46 -0.49 22.95 ... ... 0
0 ... ... 0.01 0 0.01 80500 22.96 -0.49 23.45 ... ... 0
0 ... ... 0.01 0 0.01 81000 23.46 -0.49 23.95 ... ... 0
0 ... ... 0.01 0 0.01 81500 23.96 -0.49 24.45 ... ... 0
0 ... ... 0.01 0 0.01 82000 24.46 -0.49 24.95 ... ... 0
0 ... ... 0.01 0 0.01 82500 24.96 -0.49 25.45 ... ... 0
0 ... ... 0.01 0 0.01 83000 25.46 -0.49 25.95 ... ... 0
0 ... ... 0.01 0 0.01 83500 25.96 -0.49 26.45 ... ... 0
0 ... ... 0.01 0 0.01 84000 26.46 -0.49 26.95 ... ... 0
0 ... ... 0.01 0 0.01 84500 26.96 -0.49 27.45 ... ... 0
0 ... ... 0.01 0 0.01 85000 27.46 -0.49 27.95 ... ... 0
0 ... ... 0.01 0 0.01 85500 27.96 -0.49 28.45 ... ... 0
0 ... ... 0.01 0 0.01 86000 28.46 -0.49 28.95 ... ... 0
0 ... ... 0.01 0 0.01 90000 32.46 -0.49 32.95 ... ... 0
0 ... ... 0.01 0 0.01 100000 42.46 -0.49 42.95 ... ... 0

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.