DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 56.02
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
57 ... ... 34.83 0 34.83 20500 0.01 0 0.01 ... ... 313
57 ... ... 34.33 0 34.33 21000 0.01 0 0.01 ... ... 313
57 ... ... 33.83 0 33.83 21500 0.01 0 0.01 ... ... 313
57 ... ... 33.33 0 33.33 22000 0.01 0 0.01 ... ... 313
57 ... ... 32.83 0 32.83 22500 0.01 0 0.01 ... ... 313
57 ... ... 32.33 0 32.33 23000 0.01 0 0.01 ... ... 313
57 ... ... 31.83 0 31.83 23500 0.01 0 0.01 ... ... 313
57 ... ... 31.33 0 31.33 24000 0.01 0 0.01 ... ... 313
57 ... ... 30.83 0 30.83 24500 0.01 0 0.01 ... ... 313
57 ... ... 30.33 0 30.33 25000 0.01 0 0.01 ... ... 316
57 ... ... 29.83 0 29.83 25500 0.01 0 0.01 ... ... 313
57 ... ... 29.33 0 29.33 26000 0.01 0 0.01 ... ... 313
57 ... ... 28.83 0 28.83 26500 0.01 0 0.01 ... ... 311
57 ... ... 28.33 0 28.33 27000 0.01 0 0.01 ... ... 311
57 ... ... 27.83 0 27.83 27500 0.01 0 0.01 ... ... 311
57 ... ... 27.33 0 27.33 28000 0.01 0 0.01 ... ... 311
57 ... ... 26.83 0 26.83 28500 0.01 0 0.01 ... ... 311
57 ... ... 26.33 0 26.33 29000 0.01 0 0.01 ... ... 310
57 ... ... 25.83 0 25.83 29500 0.01 0 0.01 ... ... 310
57 ... ... 25.33 0 25.33 30000 0.01 0 0.01 ... ... 309
57 ... ... 24.83 0 24.83 30500 0.01 0 0.01 ... ... 306
57 ... ... 24.33 0 24.33 31000 0.01 0 0.01 ... ... 306
57 ... ... 23.83 0 23.83 31500 0.01 0 0.01 ... ... 305
57 ... ... 23.33 0 23.33 32000 0.01 0 0.01 ... ... 314
57 ... ... 22.83 0 22.83 32500 0.01 0 0.01 ... ... 313
57 ... ... 22.33 0 22.33 33000 0.01 0 0.01 ... ... 313
57 ... ... 21.83 0 21.83 33500 0.01 0 0.01 ... ... 313
57 ... ... 21.33 0 21.33 34000 0.01 0 0.01 ... ... 349
57 ... ... 20.83 0 20.83 34500 0.01 0 0.01 ... ... 348
57 ... ... 20.33 0 20.33 35000 0.01 0 0.01 ... ... 344
57 ... ... 19.83 0 19.83 35500 0.01 0 0.01 ... ... 345
57 ... ... 19.33 0 19.33 36000 0.01 0 0.01 ... ... 340
57 ... ... 18.83 0 18.83 36500 0.01 0 0.01 ... ... 330
57 ... ... 18.33 0 18.33 37000 0.01 0 0.01 ... ... 258
57 ... ... 17.83 0 17.83 37500 0.01 0 0.01 ... ... 256
57 ... ... 17.33 0 17.33 38000 0.01 0 0.01 ... ... 255
57 ... ... 16.83 0 16.83 38500 0.01 0 0.01 ... ... 256
57 ... ... 16.33 0 16.33 39000 0.01 0 0.01 ... ... 255
57 ... ... 15.83 0 15.83 39500 0.01 0 0.01 ... ... 253
57 ... ... 15.33 0 15.33 40000 0.01 0 0.01 ... ... 63
57 ... ... 14.83 0 14.83 40500 0.01 0 0.01 ... ... 359
57 ... ... 14.33 0 14.33 41000 0.01 0 0.01 ... ... 364
57 ... ... 13.83 0 13.83 41500 0.01 0 0.01 ... ... 25
57 ... ... 13.33 0 13.33 42000 0.01 0 0.01 ... ... 50
57 ... ... 12.83 0 12.83 42500 0.01 0 0.01 ... ... 520
57 ... ... 12.34 0 12.34 43000 0.01 0 0.01 ... ... 345
57 ... ... 11.84 0 11.84 43500 0.01 0 0.01 ... ... 410
57 ... ... 11.34 0 11.34 44000 0.02 0 0.02 ... ... 337
57 ... ... 10.84 0 10.84 44500 0.02 0 0.02 ... ... 514
57 ... ... 10.35 0 10.35 45000 0.02 0 0.02 ... ... 1
57 ... ... 9.85 0 9.85 45500 0.02 -0.01 0.03 0.02 0.02 7
57 ... ... 9.36 0 9.36 46000 0.03 0 0.03 ... ... 1
57 ... ... 8.86 0 8.86 46500 0.03 -0.02 0.04 0.03 0.03 381
57 ... ... 8.37 0 8.37 47000 0.05 0 0.05 ... ... 223
57 ... ... 7.88 0 7.88 47500 0.05 0 0.05 ... ... 336
57 ... ... 7.38 0 7.38 48000 0.06 0 0.06 ... ... 1
57 ... ... 6.89 0 6.89 48500 0.07 0 0.07 ... ... 166
57 ... ... 6.41 0 6.41 49000 0.08 0 0.08 ... ... 163
57 ... ... 5.92 0 5.92 49500 0.10 0 0.10 ... ... 153
57 ... ... 5.44 0 5.44 50000 0.11 0 0.11 ... ... 155
57 ... ... 4.96 0 4.96 50500 0.13 0 0.13 ... ... 159
57 ... ... 4.72 0 4.72 50750 0.15 0 0.15 ... ... 156
57 ... ... 4.49 0 4.49 51000 0.16 0 0.16 ... ... 130
57 ... ... 4.25 0 4.25 51250 0.18 0 0.18 ... ... 322
57 ... ... 4.02 0 4.02 51500 0.20 0 0.20 ... ... 304
57 ... ... 3.79 0 3.79 51750 0.22 0 0.22 ... ... 165
57 ... ... 3.57 0 3.57 52000 0.24 0 0.24 ... ... 45
57 ... ... 3.35 0 3.35 52250 0.27 0 0.27 ... ... 130
57 ... ... 3.13 0 3.13 52500 0.30 0 0.30 ... ... 153
57 ... ... 2.92 0 2.92 52750 0.34 0 0.34 ... ... 128
57 ... ... 2.71 0 2.71 53000 0.39 0 0.39 ... ... 39
57 ... ... 2.52 0 2.52 53250 0.44 0 0.44 ... ... 100
57 ... ... 2.32 0 2.32 53500 0.50 0 0.50 ... ... 38
57 ... ... 2.14 0 2.14 53750 0.56 0 0.56 ... ... 39
57 ... ... 1.97 0 1.97 54000 0.64 0 0.64 ... ... 36
57 ... ... 1.80 0 1.80 54250 0.72 0 0.72 ... ... 37
67 ... ... 1.64 0 1.64 54500 0.81 0 0.81 ... ... 230
67 ... ... 1.49 0 1.49 54750 0.91 0 0.91 ... ... 206
67 ... ... 1.35 0 1.35 55000 1.02 0 1.02 ... ... 187
67 ... ... 1.22 0 1.22 55250 1.14 0 1.14 ... ... 193
28 ... ... 1.10 0 1.10 55500 1.27 0 1.27 ... ... 206
28 ... ... 0.99 0 0.99 55750 1.41 0 1.41 ... ... 183
23 ... ... 0.89 0 0.89 56000 1.56 0 1.56 ... ... 169
169 ... ... 0.80 0 0.80 56250 1.72 0 1.72 ... ... 148
33 1 1 0.71 0.29 1 56500 1.88 0 1.88 ... ... 154
48 ... ... 0.64 0 0.64 56750 2.05 0 2.05 ... ... 91
165 ... ... 0.57 0 0.57 57000 2.23 0 2.23 ... ... 87
189 ... ... 0.50 0 0.50 57250 2.42 0 2.42 ... ... 67
43 0.64 0.64 0.45 0.20 0.64 57500 2.62 0 2.62 ... ... 67
48 ... ... 0.40 0 0.40 57750 2.81 0 2.81 ... ... 67
56 ... ... 0.35 0 0.35 58000 3.02 0 3.02 ... ... 67
297 ... ... 0.31 0 0.31 58250 3.23 0 3.23 ... ... 57
122 ... ... 0.28 0 0.28 58500 3.44 0 3.44 ... ... 57
325 ... ... 0.22 0 0.22 59000 3.88 0 3.88 ... ... 57
91 ... ... 0.17 0 0.17 59500 4.34 0 4.34 ... ... 57
469 ... ... 0.14 0 0.14 60000 4.80 0 4.80 ... ... 57
144 ... ... 0.11 0 0.11 60500 5.28 0 5.28 ... ... 57
475 ... ... 0.09 0 0.09 61000 5.75 0 5.75 ... ... 57
416 ... ... 0.07 0 0.07 61500 6.24 0 6.24 ... ... 57
693 ... ... 0.06 0 0.06 62000 6.73 0 6.73 ... ... 57
364 ... ... 0.05 0 0.05 62500 7.22 0 7.22 ... ... 57
530 ... ... 0.05 0 0.05 63000 7.71 0 7.71 ... ... 57
394 ... ... 0.04 0 0.04 63500 8.20 0 8.20 ... ... 57
375 ... ... 0.04 0 0.04 64000 8.70 0 8.70 ... ... 57
411 ... ... 0.03 0 0.03 64500 9.19 0 9.19 ... ... 57
401 ... ... 0.03 0 0.03 65000 9.69 0 9.69 ... ... 57
395 ... ... 0.03 0 0.03 65500 10.19 0 10.19 ... ... 57
473 ... ... 0.02 0 0.02 66000 10.69 0 10.69 ... ... 57
306 ... ... 0.02 0 0.02 66500 11.18 0 11.18 ... ... 57
390 ... ... 0.02 0 0.02 67000 11.68 0 11.68 ... ... 57
429 ... ... 0.02 0 0.02 67500 12.18 0 12.18 ... ... 57
768 ... ... 0.02 0 0.02 68000 12.68 0 12.68 ... ... 57
415 ... ... 0.02 0 0.02 68500 13.18 0 13.18 ... ... 57
335 ... ... 0.01 0 0.01 69000 13.68 0 13.68 ... ... 57
779 ... ... 0.01 0 0.01 69500 14.18 0 14.18 ... ... 57
319 ... ... 0.01 0 0.01 70000 14.67 0 14.67 ... ... 57
344 ... ... 0.01 0 0.01 70500 15.17 0 15.17 ... ... 57
510 ... ... 0.01 0 0.01 71000 15.67 0 15.67 ... ... 57
546 ... ... 0.01 0 0.01 71500 16.17 0 16.17 ... ... 57
862 ... ... 0.01 0 0.01 72000 16.67 0 16.67 ... ... 57
343 ... ... 0.01 0 0.01 72500 17.17 0 17.17 ... ... 57
349 ... ... 0.01 0 0.01 73000 17.67 0 17.67 ... ... 57
360 ... ... 0.01 0 0.01 73500 18.17 0 18.17 ... ... 57
514 ... ... 0.01 0 0.01 74000 18.67 0 18.67 ... ... 57
529 ... ... 0.01 0 0.01 74500 19.17 0 19.17 ... ... 57
534 ... ... 0.01 0 0.01 75000 19.67 0 19.67 ... ... 57
542 ... ... 0.01 0 0.01 75500 20.17 0 20.17 ... ... 57
547 ... ... 0.01 0 0.01 76000 20.67 0 20.67 ... ... 57
535 ... ... 0.01 0 0.01 76500 21.17 0 21.17 ... ... 57
541 ... ... 0.01 0 0.01 77000 21.67 0 21.67 ... ... 57
586 ... ... 0.01 0 0.01 77500 22.17 0 22.17 ... ... 57
598 ... ... 0.01 0 0.01 78000 22.67 0 22.67 ... ... 57
256 ... ... 0.01 0 0.01 78500 23.17 0 23.17 ... ... 57
258 ... ... 0.01 0 0.01 79000 23.67 0 23.67 ... ... 57
328 ... ... 0.01 0 0.01 79500 24.17 0 24.17 ... ... 57
294 ... ... 0.01 0 0.01 80000 24.67 0 24.67 ... ... 57
298 ... ... 0.01 0 0.01 80500 25.17 0 25.17 ... ... 57
300 ... ... 0.01 0 0.01 81000 25.67 0 25.67 ... ... 57
301 ... ... 0.01 0 0.01 81500 26.17 0 26.17 ... ... 57
304 ... ... 0.01 0 0.01 82000 26.67 0 26.67 ... ... 57
305 ... ... 0.01 0 0.01 82500 27.17 0 27.17 ... ... 57
306 ... ... 0.01 0 0.01 83000 27.67 0 27.67 ... ... 57
354 ... ... 0.01 0 0.01 90000 34.67 0 34.67 ... ... 57
318 ... ... 0.01 0 0.01 100000 44.67 0 44.67 ... ... 57

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.