DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 55.41
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
74 ... ... 35.15 0 35.15 20500 0.01 0 0.01 ... ... 60
53 ... ... 34.65 0 34.65 21000 0.01 0 0.01 ... ... 60
74 ... ... 34.15 0 34.15 21500 0.01 0 0.01 ... ... 60
74 ... ... 33.65 0 33.65 22000 0.01 0 0.01 ... ... 60
74 ... ... 33.15 0 33.15 22500 0.01 0 0.01 ... ... 60
53 ... ... 32.65 0 32.65 23000 0.01 0 0.01 ... ... 60
53 ... ... 32.15 0 32.15 23500 0.01 0 0.01 ... ... 60
53 ... ... 31.65 0 31.65 24000 0.01 0 0.01 ... ... 60
53 ... ... 31.15 0 31.15 24500 0.01 0 0.01 ... ... 60
15 ... ... 30.65 0 30.65 25000 0.01 0 0.01 ... ... 60
71 ... ... 30.15 0 30.15 25500 0.01 0 0.01 ... ... 60
74 ... ... 29.65 0 29.65 26000 0.01 0 0.01 ... ... 60
71 ... ... 29.15 0 29.15 26500 0.01 0 0.01 ... ... 60
53 ... ... 28.65 0 28.65 27000 0.01 0 0.01 ... ... 60
74 ... ... 28.15 0 28.15 27500 0.01 0 0.01 ... ... 60
74 ... ... 27.65 0 27.65 28000 0.01 0 0.01 ... ... 60
74 ... ... 27.15 0 27.15 28500 0.01 0 0.01 ... ... 60
74 ... ... 26.65 0 26.65 29000 0.01 0 0.01 ... ... 60
56 ... ... 26.15 0 26.15 29500 0.01 0 0.01 ... ... 60
71 ... ... 25.65 0 25.65 30000 0.01 0 0.01 ... ... 60
71 ... ... 25.15 0 25.15 30500 0.01 0 0.01 ... ... 60
71 ... ... 24.65 0 24.65 31000 0.01 0 0.01 ... ... 60
15 ... ... 24.15 0 24.15 31500 0.01 0 0.01 ... ... 60
71 ... ... 23.65 0 23.65 32000 0.01 0 0.01 ... ... 60
71 ... ... 23.15 0 23.15 32500 0.01 0 0.01 ... ... 80
74 ... ... 22.65 0 22.65 33000 0.01 0 0.01 ... ... 80
71 ... ... 22.15 0 22.15 33500 0.01 0 0.01 ... ... 118
71 ... ... 21.65 0 21.65 34000 0.01 0 0.01 ... ... 118
71 ... ... 21.15 0 21.15 34500 0.01 0 0.01 ... ... 118
71 ... ... 20.65 0 20.65 35000 0.01 0 0.01 ... ... 98
71 ... ... 20.15 0 20.15 35500 0.01 0 0.01 ... ... 98
71 ... ... 19.65 0 19.65 36000 0.01 0 0.01 ... ... 98
71 ... ... 19.15 0 19.15 36500 0.01 0 0.01 ... ... 98
71 ... ... 18.65 0 18.65 37000 0.01 0 0.01 ... ... 98
71 ... ... 18.15 0 18.15 37500 0.01 0 0.01 ... ... 60
71 ... ... 17.65 0 17.65 38000 0.01 0 0.01 ... ... 60
71 ... ... 17.15 0 17.15 38500 0.01 0 0.01 ... ... 60
53 ... ... 16.65 0 16.65 39000 0.01 0 0.01 ... ... 241
18 ... ... 16.15 0 16.15 39500 0.01 0 0.01 ... ... 234
18 ... ... 15.65 0 15.65 40000 0.01 0 0.01 ... ... 301
71 ... ... 15.15 0 15.15 40500 0.01 0 0.01 ... ... 35
71 ... ... 14.65 0 14.65 41000 0.01 0 0.01 ... ... 45
71 ... ... 14.15 0 14.15 41500 0.01 0 0.01 ... ... 45
71 ... ... 13.65 0 13.65 42000 0.01 0 0.01 ... ... 50
71 ... ... 13.15 0 13.15 42500 0.01 0 0.01 ... ... 328
71 ... ... 12.65 0 12.65 43000 0.01 0 0.01 ... ... 295
53 ... ... 12.16 0 12.16 43500 0.01 0 0.01 ... ... 68
71 ... ... 11.66 0 11.66 44000 0.01 0 0.01 ... ... 665
15 ... ... 11.16 0 11.16 44500 0.02 0 0.02 ... ... 71
71 ... ... 10.66 0 10.66 45000 0.02 0 0.02 ... ... 678
71 ... ... 10.17 0 10.17 45500 0.03 0 0.03 0.03 0.03 1032
71 ... ... 9.67 0 9.67 46000 0.03 0 0.03 ... ... 66
18 ... ... 9.18 0 9.18 46500 0.04 0 0.04 ... ... 64
71 ... ... 8.68 0 8.68 47000 0.04 0 0.04 ... ... 56
15 ... ... 8.19 0 8.19 47500 0.05 0 0.05 ... ... 970
15 ... ... 7.70 0 7.70 48000 0.04 -0.02 0.06 0.04 0.04 343
18 ... ... 7.21 0 7.21 48500 0.05 -0.02 0.07 0.05 0.05 62
15 6.96 6.96 6.72 0.25 6.96 49000 0.06 -0.02 0.08 0.06 0.06 329
15 6.39 6.39 6.23 0.16 6.39 49500 0.09 0 0.09 ... ... 199
25 ... ... 5.75 0 5.75 50000 0.09 -0.02 0.10 0.09 0.09 859
15 ... ... 5.27 0 5.27 50500 0.11 -0.02 0.12 0.11 0.11 1075
65 ... ... 5.03 0 5.03 50750 0.14 0 0.14 ... ... 1042
29 ... ... 4.79 0 4.79 51000 0.11 -0.04 0.15 0.11 0.11 256
120 ... ... 4.56 0 4.56 51250 0.16 0 0.16 ... ... 1161
15 ... ... 4.33 0 4.33 51500 0.18 0 0.18 ... ... 1044
74 ... ... 4.10 0 4.10 51750 0.20 0 0.20 ... ... 179
15 ... ... 3.87 0 3.87 52000 0.22 0 0.22 ... ... 194
74 ... ... 3.65 0 3.65 52250 0.25 0 0.25 ... ... 842
84 ... ... 3.43 0 3.43 52500 0.28 0 0.28 ... ... 187
74 ... ... 3.21 0 3.21 52750 0.32 0 0.32 ... ... 183
15 3.04 3.04 3 0.04 3.04 53000 0.30 -0.06 0.36 0.30 0.29 211
74 ... ... 2.80 0 2.80 53250 0.40 0 0.40 ... ... 138
84 ... ... 2.60 0 2.60 53500 0.38 -0.08 0.46 0.38 0.38 144
74 ... ... 2.41 0 2.41 53750 0.52 0 0.52 ... ... 56
25 2.15 2.11 2.23 -0.12 2.11 54000 0.50 -0.08 0.58 0.50 0.50 41
84 ... ... 2.06 0 2.06 54250 0.66 0 0.66 ... ... 44
25 ... ... 1.90 0 1.90 54500 0.57 -0.18 0.75 0.73 0.57 26
25 ... ... 1.74 0 1.74 54750 0.84 0 0.84 ... ... 35
57 1.76 1.36 1.59 -0.06 1.53 55000 0.93 -0.02 0.95 0.93 0.82 44
33 1.39 1.39 1.46 -0.07 1.39 55250 1.06 0 1.06 ... ... 41
232 1.45 1.26 1.33 -0.07 1.26 55500 1.04 -0.14 1.18 1.04 1.04 49
127 1.27 1.27 1.21 0.07 1.27 55750 1.31 0 1.31 ... ... 33
68 1.22 0.82 1.10 -0.28 0.82 56000 1.45 0 1.45 ... ... 30
61 1.02 0.90 1 -0.10 0.90 56250 1.60 0 1.60 ... ... 54
123 0.82 0.82 0.90 -0.08 0.82 56500 1.75 0 1.75 ... ... 25
77 0.61 0.58 0.82 -0.24 0.58 56750 1.91 0 1.91 ... ... 47
37 0.80 0.52 0.74 -0.22 0.52 57000 2.08 0 2.08 ... ... 110
229 0.54 0.54 0.66 -0.13 0.54 57250 2.26 0 2.26 ... ... 84
20 0.72 0.40 0.60 -0.20 0.40 57500 2.45 0 2.45 ... ... 74
223 ... ... 0.54 0 0.54 57750 2.64 0 2.64 ... ... 74
206 0.41 0.41 0.48 -0.07 0.41 58000 2.83 0 2.83 ... ... 74
259 ... ... 0.43 0 0.43 58250 3.03 0 3.03 ... ... 74
55 ... ... 0.39 0 0.39 58500 3.24 0 3.24 ... ... 74
187 0.33 0.33 0.31 0.02 0.33 59000 3.66 0 3.66 ... ... 74
760 ... ... 0.25 0 0.25 59500 4.10 0 4.10 ... ... 74
585 0.25 0.15 0.21 -0.06 0.15 60000 4.55 0 4.55 ... ... 74
1168 ... ... 0.17 0 0.17 60500 5.01 0 5.01 ... ... 74
1064 ... ... 0.14 0 0.14 61000 5.48 0 5.48 ... ... 74
601 ... ... 0.11 0 0.11 61500 5.96 0 5.96 ... ... 15
74 ... ... 0.09 0 0.09 62000 6.44 0 6.44 ... ... 15
674 ... ... 0.08 0 0.08 62500 6.92 0 6.92 ... ... 15
72 ... ... 0.07 0 0.07 63000 7.41 0 7.41 ... ... 15
103 ... ... 0.06 0 0.06 63500 7.90 0 7.90 ... ... 15
85 ... ... 0.05 0 0.05 64000 8.39 0 8.39 ... ... 15
53 ... ... 0.04 0 0.04 64500 8.88 0 8.88 ... ... 15
256 ... ... 0.04 0 0.04 65000 9.38 0 9.38 ... ... 15
43 ... ... 0.03 0 0.03 65500 9.88 0 9.88 ... ... 15
264 ... ... 0.03 0 0.03 66000 10.37 0 10.37 ... ... 15
44 0.02 0.02 0.03 -0.01 0.02 66500 10.87 0 10.87 ... ... 15
79 ... ... 0.03 0 0.03 67000 11.37 0 11.37 ... ... 15
424 ... ... 0.02 0 0.02 67500 11.86 0 11.86 ... ... 15
527 ... ... 0.02 0 0.02 68000 12.36 0 12.36 ... ... 15
58 ... ... 0.02 0 0.02 68500 12.86 0 12.86 ... ... 15
163 ... ... 0.02 0 0.02 69000 13.36 0 13.36 ... ... 15
174 ... ... 0.02 0 0.02 69500 13.86 0 13.86 ... ... 15
528 ... ... 0.02 0 0.02 70000 14.36 0 14.36 ... ... 15
617 ... ... 0.01 0 0.01 70500 14.85 0 14.85 ... ... 15
1003 0.02 0.02 0.01 0.01 0.02 71000 15.35 0 15.35 ... ... 15
165 ... ... 0.01 0 0.01 71500 15.85 0 15.85 ... ... 15
179 ... ... 0.01 0 0.01 72000 16.35 0 16.35 ... ... 15
216 ... ... 0.01 0 0.01 72500 16.85 0 16.85 ... ... 15
418 ... ... 0.01 0 0.01 73000 17.35 0 17.35 ... ... 15
25 ... ... 0.01 0 0.01 73500 17.85 0 17.85 ... ... 15
25 ... ... 0.01 0 0.01 74000 18.35 0 18.35 ... ... 15
25 ... ... 0.01 0 0.01 74500 18.85 0 18.85 ... ... 15
254 0.01 0.01 0.01 0 0.01 75000 19.35 0 19.35 ... ... 15
1435 ... ... 0.01 0 0.01 75500 19.85 0 19.85 ... ... 15
177 ... ... 0.01 0 0.01 76000 20.35 0 20.35 ... ... 15
10 ... ... 0.01 0 0.01 76500 20.85 0 20.85 ... ... 15
10 ... ... 0.01 0 0.01 77000 21.35 0 21.35 ... ... 15
10 ... ... 0.01 0 0.01 77500 21.85 0 21.85 ... ... 15
176 ... ... 0.01 0 0.01 78000 22.35 0 22.35 ... ... 15
1995 ... ... 0.01 0 0.01 78500 22.85 0 22.85 ... ... 15
2009 ... ... 0.01 0 0.01 79000 23.35 0 23.35 ... ... 15
2024 ... ... 0.01 0 0.01 79500 23.85 0 23.85 ... ... 15
2038 ... ... 0.01 0 0.01 80000 24.35 0 24.35 ... ... 15
2041 ... ... 0.01 0 0.01 80500 24.85 0 24.85 ... ... 15
2044 ... ... 0.01 0 0.01 81000 25.35 0 25.35 ... ... 15
2058 ... ... 0.01 0 0.01 81500 25.85 0 25.85 ... ... 15
1963 ... ... 0.01 0 0.01 82000 26.35 0 26.35 ... ... 15
255 ... ... 0.01 0 0.01 82500 26.85 0 26.85 ... ... 15
254 ... ... 0.01 0 0.01 83000 27.35 0 27.35 ... ... 15
98 ... ... 0.01 0 0.01 90000 34.35 0 34.35 ... ... 15
72 ... ... 0.01 0 0.01 100000 44.35 0 44.35 ... ... 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.