DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 55.65
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 35.16 -0.01 35.15 20500 0.01 0 0.01 ... ... 0
0 ... ... 34.66 -0.01 34.65 21000 0.01 0 0.01 ... ... 0
0 ... ... 34.16 -0.01 34.15 21500 0.01 0 0.01 ... ... 0
0 ... ... 33.66 -0.01 33.65 22000 0.01 0 0.01 ... ... 0
0 ... ... 33.16 -0.01 33.15 22500 0.01 0 0.01 ... ... 0
0 ... ... 32.66 -0.01 32.65 23000 0.01 0 0.01 ... ... 0
0 ... ... 32.16 -0.01 32.15 23500 0.01 0 0.01 ... ... 0
0 ... ... 31.66 -0.01 31.65 24000 0.01 0 0.01 ... ... 0
0 ... ... 31.16 -0.01 31.15 24500 0.01 0 0.01 ... ... 0
0 ... ... 30.66 -0.01 30.65 25000 0.01 0 0.01 ... ... 2
0 ... ... 30.16 -0.01 30.15 25500 0.01 0 0.01 ... ... 0
0 ... ... 29.66 -0.01 29.65 26000 0.01 0 0.01 ... ... 0
0 ... ... 29.16 -0.01 29.15 26500 0.01 0 0.01 ... ... 0
0 ... ... 28.66 -0.01 28.65 27000 0.01 0 0.01 ... ... 0
0 ... ... 28.16 -0.01 28.15 27500 0.01 0 0.01 ... ... 0
0 ... ... 27.66 -0.01 27.65 28000 0.01 0 0.01 ... ... 0
0 ... ... 27.16 -0.01 27.15 28500 0.01 0 0.01 ... ... 0
0 ... ... 26.66 -0.01 26.65 29000 0.01 0 0.01 ... ... 0
0 ... ... 26.16 -0.01 26.15 29500 0.01 0 0.01 ... ... 0
0 ... ... 25.66 -0.01 25.65 30000 0.01 0 0.01 ... ... 10
0 ... ... 25.16 -0.01 25.15 30500 0.01 0 0.01 ... ... 0
0 ... ... 24.66 -0.01 24.65 31000 0.01 0 0.01 ... ... 0
0 ... ... 24.16 -0.01 24.15 31500 0.01 0 0.01 ... ... 0
0 ... ... 23.66 -0.01 23.65 32000 0.01 0 0.01 ... ... 0
0 ... ... 23.16 -0.01 23.15 32500 0.01 0 0.01 ... ... 0
0 ... ... 22.66 -0.01 22.65 33000 0.01 0 0.01 ... ... 0
0 ... ... 22.16 -0.01 22.15 33500 0.01 0 0.01 ... ... 0
0 ... ... 21.66 -0.01 21.65 34000 0.01 0 0.01 ... ... 0
0 ... ... 21.16 -0.01 21.15 34500 0.01 0 0.01 ... ... 0
0 ... ... 20.66 -0.01 20.65 35000 0.01 0 0.01 ... ... 0
0 ... ... 20.16 -0.01 20.15 35500 0.01 0 0.01 ... ... 51
0 ... ... 19.66 -0.01 19.65 36000 0.01 0 0.01 ... ... 35
0 ... ... 19.16 -0.01 19.15 36500 0.01 0 0.01 ... ... 4
0 ... ... 18.66 -0.01 18.65 37000 0.01 0 0.01 ... ... 12
0 ... ... 18.16 -0.01 18.15 37500 0.01 0 0.01 ... ... 5
0 ... ... 17.66 -0.01 17.65 38000 0.01 0 0.01 ... ... 11
0 ... ... 17.16 -0.01 17.15 38500 0.01 0 0.01 ... ... 5
0 ... ... 16.66 -0.01 16.65 39000 0.01 0 0.01 ... ... 1
0 ... ... 16.16 -0.01 16.15 39500 0.01 0 0.01 ... ... 0
0 ... ... 15.66 -0.01 15.65 40000 0.01 0 0.01 ... ... 151
0 ... ... 15.16 -0.01 15.15 40500 0.01 0 0.01 ... ... 21
0 ... ... 14.66 -0.01 14.65 41000 0.01 0 0.01 ... ... 81
0 ... ... 14.16 -0.01 14.15 41500 0.01 0 0.01 0.01 0.01 120
0 ... ... 13.66 -0.01 13.65 42000 0.01 0 0.01 0.01 0.01 890
0 ... ... 13.16 -0.01 13.15 42500 0.01 0 0.01 ... ... 99
0 ... ... 12.66 -0.01 12.65 43000 0.01 0 0.01 0.01 0.01 2568
0 ... ... 12.16 -0.01 12.16 43500 0.01 0.01 0.01 ... ... 464
0 ... ... 11.66 -0.01 11.66 44000 0.01 0.01 0.01 ... ... 1001
0 ... ... 11.16 -0.01 11.16 44500 0.02 0.01 0.01 ... ... 560
0 ... ... 10.67 -0.01 10.66 45000 0.02 0.01 0.01 0.02 0.02 2547
0 ... ... 10.17 0 10.17 45500 0.03 0.02 0.01 ... ... 1313
16 ... ... 9.67 0.01 9.67 46000 0.03 0.02 0.02 ... ... 2892
0 ... ... 9.17 0.01 9.18 46500 0.04 0.02 0.02 ... ... 1345
205 ... ... 8.68 0.01 8.68 47000 0.04 0.02 0.03 0.05 0.03 4275
2 ... ... 8.18 0.01 8.19 47500 0.05 0.02 0.03 ... ... 2299
271 ... ... 7.69 0.01 7.70 48000 0.06 0.02 0.04 0.06 0.05 3367
90 ... ... 7.20 0.01 7.21 48500 0.07 0.03 0.04 ... ... 1192
342 ... ... 6.70 0.02 6.72 49000 0.08 0.03 0.05 0.07 0.06 4090
528 ... ... 6.22 0.02 6.23 49500 0.09 0.03 0.06 ... ... 1825
1177 ... ... 5.73 0.02 5.75 50000 0.10 0.03 0.08 0.08 0.07 4869
1124 ... ... 5.25 0.02 5.27 50500 0.12 0.03 0.10 0.10 0.10 1632
0 ... ... 5.01 0.02 5.03 50750 0.14 0.03 0.11 ... ... 0
3793 ... ... 4.78 0.02 4.79 51000 0.15 0.03 0.12 0.11 0.11 4813
0 ... ... 4.54 0.02 4.56 51250 0.16 0.03 0.14 ... ... 23
517 ... ... 4.31 0.02 4.33 51500 0.18 0.03 0.16 0.18 0.17 652
0 ... ... 4.08 0.02 4.10 51750 0.20 0.03 0.18 ... ... 41
3456 3.65 3.65 3.86 0.01 3.87 52000 0.22 0.03 0.20 ... ... 4852
100 ... ... 3.63 0.02 3.65 52250 0.25 0.02 0.23 ... ... 148
2332 ... ... 3.41 0.02 3.43 52500 0.28 0.03 0.26 0.29 0.21 1654
0 ... ... 3.20 0.01 3.21 52750 0.32 0.03 0.29 0.33 0.26 35
3005 2.92 2.86 2.99 0.01 3 53000 0.36 0.02 0.34 0.39 0.30 2406
1 ... ... 2.79 0.01 2.80 53250 0.40 0.02 0.38 0.45 0.41 14
1906 2.46 2.46 2.59 0.01 2.60 53500 0.46 0.02 0.44 0.50 0.44 2357
80 ... ... 2.40 0.01 2.41 53750 0.52 0.02 0.50 ... ... 69
5247 ... ... 2.22 0.01 2.23 54000 0.58 0.02 0.57 0.64 0.58 1022
74 ... ... 2.05 0.01 2.06 54250 0.66 0.02 0.64 0.58 0.58 34
1732 1.77 1.74 1.89 0.01 1.90 54500 0.75 0.02 0.73 0.82 0.73 448
276 1.57 1.57 1.73 0.01 1.74 54750 0.84 0.02 0.82 ... ... 42
14911 1.63 1.28 1.59 0.01 1.59 55000 0.95 0.02 0.93 0.95 0.95 110
114 ... ... 1.45 0.01 1.46 55250 1.06 0.02 1.04 ... ... 13
1542 1.16 1.16 1.32 0.01 1.33 55500 1.18 0.02 1.16 ... ... 10
177 1.17 1.17 1.20 0.01 1.21 55750 1.31 0.02 1.29 ... ... 0
4787 1.20 0.94 1.09 0.01 1.10 56000 1.45 0.02 1.43 ... ... 46
238 0.90 0.90 0.99 0.01 1 56250 1.60 0.02 1.58 ... ... 0
1455 0.86 0.80 0.90 0.01 0.90 56500 1.75 0.02 1.74 ... ... 1
304 0.77 0.77 0.81 0.01 0.82 56750 1.91 0.01 1.90 ... ... 10
4147 0.72 0.63 0.73 0.01 0.74 57000 2.08 0.01 2.07 ... ... 55
0 ... ... ... ... 0.66 57250 2.26 ... ... ... ... 0
2148 0.61 0.56 0.59 0.01 0.60 57500 2.45 0.02 2.43 ... ... 0
0 ... ... ... ... 0.54 57750 2.64 ... ... ... ... 0
3026 0.52 0.37 0.48 0.01 0.48 58000 2.83 0.02 2.81 ... ... 0
0 ... ... ... ... 0.43 58250 3.03 ... ... ... ... 0
1394 0.37 0.29 0.38 0.01 0.39 58500 3.24 0.02 3.22 ... ... 0
3195 0.29 0.24 0.30 0.01 0.31 59000 3.66 0.03 3.64 ... ... 0
743 0.21 0.21 0.24 0.01 0.25 59500 4.10 0.02 4.08 ... ... 0
8804 0.17 0.15 0.19 0.02 0.21 60000 4.55 0.03 4.53 ... ... 75
759 ... ... 0.16 0.01 0.17 60500 5.01 0.02 4.99 ... ... 0
694 ... ... 0.13 0.01 0.14 61000 5.48 0.02 5.46 ... ... 1
424 ... ... 0.11 0.01 0.11 61500 5.96 0.02 5.94 ... ... 0
843 ... ... 0.09 0.01 0.09 62000 6.44 0.02 6.42 ... ... 1
398 ... ... 0.08 0 0.08 62500 6.92 0.02 6.91 ... ... 0
1550 ... ... 0.07 0 0.07 63000 7.41 0.01 7.40 ... ... 0
711 ... ... 0.06 0 0.06 63500 7.90 0.01 7.89 ... ... 0
603 ... ... 0.05 -0.01 0.05 64000 8.39 0.01 8.38 ... ... 0
65 ... ... 0.04 0 0.04 64500 8.88 0.01 8.88 ... ... 0
6252 ... ... 0.04 0 0.04 65000 9.38 0.01 9.37 ... ... 60
428 ... ... 0.04 -0.01 0.03 65500 9.88 0.01 9.87 ... ... 0
82 ... ... 0.03 0 0.03 66000 10.37 0.01 10.36 ... ... 0
167 ... ... 0.03 0 0.03 66500 10.87 0.01 10.86 ... ... 1
660 ... ... 0.03 0 0.03 67000 11.37 0.01 11.36 ... ... 1
872 ... ... 0.02 0 0.02 67500 11.86 0.01 11.85 ... ... 0
289 ... ... 0.02 0 0.02 68000 12.36 0.01 12.35 ... ... 0
201 ... ... 0.02 -0.01 0.02 68500 12.86 0.01 12.85 ... ... 0
99 ... ... 0.02 0 0.02 69000 13.36 0.01 13.35 ... ... 0
31 ... ... 0.02 0 0.02 69500 13.86 0.01 13.85 ... ... 0
1192 ... ... 0.02 0 0.02 70000 14.36 0.01 14.35 ... ... 0
10 ... ... 0.01 0 0.01 70500 14.85 0.01 14.84 ... ... 0
28 ... ... 0.01 0 0.01 71000 15.35 0.01 15.34 ... ... 0
57 ... ... 0.01 0 0.01 71500 15.85 0.01 15.84 ... ... 0
28 ... ... 0.01 0 0.01 72000 16.35 0.01 16.34 ... ... 0
34 ... ... 0.01 0 0.01 72500 16.85 0.01 16.84 ... ... 0
1 ... ... 0.01 0 0.01 73000 17.35 0.01 17.34 ... ... 0
46 ... ... 0.01 0 0.01 73500 17.85 0.01 17.84 ... ... 0
29 ... ... 0.01 0 0.01 74000 18.35 0.01 18.34 ... ... 0
69 0.01 0.01 0.01 0 0.01 74500 18.85 0.01 18.84 ... ... 0
285 ... ... 0.01 0 0.01 75000 19.35 0.01 19.34 ... ... 0
38 ... ... 0.01 0 0.01 75500 19.85 0.01 19.84 ... ... 0
45 ... ... 0.01 0 0.01 76000 20.35 0.01 20.34 ... ... 0
16 ... ... 0.01 0 0.01 76500 20.85 0.01 20.84 ... ... 0
0 ... ... 0.01 0 0.01 77000 21.35 0.01 21.34 ... ... 0
45 ... ... 0.01 0 0.01 77500 21.85 0.01 21.84 ... ... 0
589 ... ... 0.01 0 0.01 78000 22.35 0.01 22.34 ... ... 0
0 ... ... 0.01 0 0.01 78500 22.85 0.01 22.84 ... ... 0
0 ... ... 0.01 0 0.01 79000 23.35 0.01 23.34 ... ... 0
0 ... ... 0.01 0 0.01 79500 23.85 0.01 23.84 ... ... 0
0 ... ... 0.01 0 0.01 80000 24.35 0.01 24.34 ... ... 0
0 ... ... 0.01 0 0.01 80500 24.85 0.01 24.84 ... ... 0
0 ... ... 0.01 0 0.01 81000 25.35 0.01 25.34 ... ... 0
0 ... ... 0.01 0 0.01 81500 25.85 0.01 25.84 ... ... 0
0 ... ... ... ... 0.01 82000 26.35 ... ... ... ... 0
0 ... ... ... ... 0.01 82500 26.85 ... ... ... ... 0
0 ... ... ... ... 0.01 83000 27.35 ... ... ... ... 0
2360 ... ... 0.01 0 0.01 90000 34.35 0.01 34.34 ... ... 0
1822 ... ... 0.01 0 0.01 100000 44.35 0.01 44.34 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.