DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 54.37
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
72 ... ... 33.91 0 33.91 20500 0.01 0 0.01 ... ... 364
72 ... ... 33.41 0 33.41 21000 0.01 0 0.01 ... ... 364
72 ... ... 32.91 0 32.91 21500 0.01 0 0.01 ... ... 364
72 ... ... 32.41 0 32.41 22000 0.01 0 0.01 ... ... 364
17 ... ... 31.91 0 31.91 22500 0.01 0 0.01 ... ... 369
72 ... ... 31.41 0 31.41 23000 0.01 0 0.01 ... ... 364
72 ... ... 30.91 0 30.91 23500 0.01 0 0.01 ... ... 369
72 ... ... 30.41 0 30.41 24000 0.01 0 0.01 ... ... 369
72 ... ... 29.91 0 29.91 24500 0.01 0 0.01 ... ... 631
72 ... ... 29.41 0 29.41 25000 0.01 0 0.01 ... ... 641
72 ... ... 28.91 0 28.91 25500 0.01 0 0.01 ... ... 622
72 ... ... 28.41 0 28.41 26000 0.01 0 0.01 ... ... 624
72 ... ... 27.91 0 27.91 26500 0.01 0 0.01 ... ... 631
17 ... ... 27.41 0 27.41 27000 0.01 0 0.01 ... ... 631
72 ... ... 26.91 0 26.91 27500 0.01 0 0.01 ... ... 609
72 ... ... 26.41 0 26.41 28000 0.01 0 0.01 ... ... 617
72 ... ... 25.91 0 25.91 28500 0.01 0 0.01 ... ... 640
72 ... ... 25.41 0 25.41 29000 0.01 0 0.01 ... ... 91
72 ... ... 24.91 0 24.91 29500 0.01 0 0.01 ... ... 91
72 ... ... 24.41 0 24.41 30000 0.01 0 0.01 ... ... 91
72 ... ... 23.91 0 23.91 30500 0.01 0 0.01 ... ... 91
72 ... ... 23.41 0 23.41 31000 0.01 0 0.01 ... ... 91
72 ... ... 22.91 0 22.91 31500 0.01 0 0.01 ... ... 91
72 ... ... 22.41 0 22.41 32000 0.01 0 0.01 ... ... 91
72 ... ... 21.91 0 21.91 32500 0.01 0 0.01 ... ... 91
72 ... ... 21.41 0 21.41 33000 0.01 0 0.01 ... ... 91
72 ... ... 20.91 0 20.91 33500 0.01 0 0.01 ... ... 91
72 ... ... 20.41 0 20.41 34000 0.01 0 0.01 ... ... 261
72 ... ... 19.91 0 19.91 34500 0.01 0 0.01 ... ... 259
72 ... ... 19.41 0 19.41 35000 0.01 0 0.01 ... ... 256
72 ... ... 18.91 0 18.91 35500 0.01 0 0.01 ... ... 254
72 ... ... 18.41 0 18.41 36000 0.01 0 0.01 ... ... 251
72 ... ... 17.91 0 17.91 36500 0.01 0 0.01 ... ... 250
72 ... ... 17.41 0 17.41 37000 0.01 0 0.01 ... ... 246
72 ... ... 16.91 0 16.91 37500 0.01 0 0.01 ... ... 99
72 ... ... 16.41 0 16.41 38000 0.01 0 0.01 ... ... 240
72 ... ... 15.91 0 15.91 38500 0.01 0 0.01 ... ... 238
72 ... ... 15.41 0 15.41 39000 0.01 0 0.01 ... ... 234
72 ... ... 14.91 0 14.91 39500 0.01 0 0.01 ... ... 230
72 ... ... 14.41 0 14.41 40000 0.01 0 0.01 ... ... 100
72 ... ... 13.91 0 13.91 40500 0.01 0 0.01 ... ... 196
72 ... ... 13.41 0 13.41 41000 0.01 0 0.01 ... ... 69
72 ... ... 12.91 0 12.91 41500 0.01 0 0.01 ... ... 63
72 ... ... 12.41 0 12.41 42000 0.01 0 0.01 ... ... 960
16 ... ... 11.91 0 11.91 42500 0.01 0 0.01 ... ... 583
16 ... ... 11.41 0 11.41 43000 0.01 0 0.01 ... ... 393
16 ... ... 10.91 0 10.91 43500 0.01 0 0.01 ... ... 349
16 ... ... 10.41 0 10.41 44000 0.01 0 0.01 ... ... 945
16 ... ... 9.92 0 9.92 44500 0.01 0 0.01 ... ... 330
16 ... ... 9.42 0 9.42 45000 0.02 0 0.02 ... ... 903
16 ... ... 8.92 0 8.92 45500 0.02 0 0.02 ... ... 190
16 ... ... 8.42 0 8.42 46000 0.03 0 0.03 ... ... 140
16 ... ... 7.93 0 7.93 46500 0.03 0 0.03 0.03 0.03 177
16 ... ... 7.44 0 7.44 47000 0.04 0 0.04 ... ... 356
16 ... ... 6.95 0 6.95 47500 0.05 0 0.05 ... ... 360
26 ... ... 6.46 0 6.46 48000 0.06 0 0.06 ... ... 160
16 ... ... 5.97 0 5.97 48500 0.07 0 0.07 ... ... 66
16 ... ... 5.49 0 5.49 49000 0.08 -0.02 0.09 0.08 0.08 540
26 ... ... 5.02 0 5.02 49500 0.12 0 0.12 ... ... 53
81 4.70 4.68 4.56 0.15 4.70 50000 0.16 0 0.16 0.16 0.13 119
16 ... ... 4.11 0 4.11 50500 0.16 -0.05 0.21 0.16 0.16 595
72 ... ... 3.68 0 3.68 51000 0.24 -0.04 0.28 0.27 0.24 191
26 ... ... 3.28 0 3.28 51500 0.37 0 0.37 ... ... 141
72 ... ... 3.08 0 3.08 51750 0.43 0 0.43 ... ... 33
16 ... ... 2.89 0 2.89 52000 0.47 -0.02 0.49 0.47 0.41 92
16 ... ... 2.71 0 2.71 52250 0.56 0 0.56 ... ... 70
26 ... ... 2.54 0 2.54 52500 0.59 -0.04 0.63 0.59 0.51 88
26 ... ... 2.37 0 2.37 52750 0.71 0 0.71 ... ... 71
26 2.09 2.09 2.21 -0.12 2.09 53000 0.70 -0.10 0.80 0.70 0.70 76
26 ... ... 2.06 0 2.06 53250 0.90 0 0.90 ... ... 117
36 2.20 1.80 1.91 -0.11 1.80 53500 0.80 -0.21 1 0.80 0.80 140
28 ... ... 1.77 0 1.77 53750 1.11 0 1.11 ... ... 117
42 1.80 1.60 1.64 -0.04 1.60 54000 1.23 0 1.23 ... ... 107
81 ... ... 1.52 0 1.52 54250 1.36 0 1.36 ... ... 297
51 ... ... 1.40 0 1.40 54500 1.49 0 1.49 ... ... 306
96 ... ... 1.29 0 1.29 54750 1.63 0 1.63 ... ... 199
71 1.39 1.15 1.19 -0.05 1.15 55000 1.65 -0.13 1.78 1.65 1.55 175
106 1.03 1.03 1.09 -0.06 1.03 55250 1.93 0 1.93 ... ... 130
39 0.94 0.94 1 -0.07 0.94 55500 2.09 0 2.09 ... ... 106
216 0.86 0.84 0.92 -0.06 0.86 55750 2.26 0 2.26 ... ... 105
51 0.99 0.76 0.84 -0.07 0.77 56000 2.43 0 2.43 ... ... 88
71 0.79 0.69 0.77 -0.06 0.71 56250 2.60 0 2.60 ... ... 81
39 0.73 0.62 0.70 -0.06 0.64 56500 2.78 0 2.78 ... ... 81
58 0.77 0.56 ... ... 0.58 56750 ... ... ... ... ... 16
53 0.70 0.52 0.58 -0.06 0.52 57000 3.16 0 3.16 ... ... 81
90 0.58 0.45 0.47 0 0.47 57500 3.56 0 3.56 ... ... 16
136 0.47 0.39 0.39 0.09 0.47 58000 3.97 0 3.97 ... ... 72
45 0.34 0.33 0.31 0.03 0.34 58500 4.39 0 4.39 ... ... 16
867 0.30 0.27 0.25 0.05 0.30 59000 4.83 0 4.83 ... ... 72
134 0.25 0.17 0.20 -0.03 0.17 59500 5.28 0 5.28 ... ... 16
908 0.21 0.14 0.16 -0.02 0.14 60000 5.74 0 5.74 ... ... 16
52 0.16 0.11 0.13 -0.02 0.11 60500 6.21 0 6.21 ... ... 16
78 0.12 0.09 0.11 -0.02 0.09 61000 6.69 0 6.69 ... ... 16
370 0.11 0.10 0.09 0.02 0.11 61500 7.17 0 7.17 ... ... 16
89 0.08 0.08 0.08 0.01 0.08 62000 7.65 0 7.65 ... ... 16
135 0.07 0.07 0.06 0.01 0.07 62500 8.14 0 8.14 ... ... 16
326 ... ... 0.06 0 0.06 63000 8.63 0 8.63 ... ... 16
458 ... ... 0.05 0 0.05 63500 9.13 0 9.13 ... ... 16
263 ... ... 0.04 0 0.04 64000 9.62 0 9.62 ... ... 16
213 ... ... 0.04 0 0.04 64500 10.12 0 10.12 ... ... 16
596 ... ... 0.04 0 0.04 65000 10.61 0 10.61 ... ... 16
163 ... ... 0.03 0 0.03 65500 11.11 0 11.11 ... ... 16
371 ... ... 0.03 0 0.03 66000 11.61 0 11.61 ... ... 16
166 ... ... 0.03 0 0.03 66500 12.10 0 12.10 ... ... 16
183 ... ... 0.03 0 0.03 67000 12.60 0 12.60 ... ... 72
400 ... ... 0.02 0 0.02 67500 13.10 0 13.10 ... ... 72
136 ... ... 0.02 0 0.02 68000 13.60 0 13.60 ... ... 16
171 ... ... 0.02 0 0.02 68500 14.10 0 14.10 ... ... 16
191 ... ... 0.02 0 0.02 69000 14.60 0 14.60 ... ... 16
394 ... ... 0.02 0 0.02 69500 15.09 0 15.09 ... ... 72
400 ... ... 0.02 0 0.02 70000 15.59 0 15.59 ... ... 72
420 ... ... 0.01 0 0.01 70500 16.09 0 16.09 ... ... 72
142 ... ... 0.01 0 0.01 71000 16.59 0 16.59 ... ... 72
180 ... ... 0.01 0 0.01 71500 17.09 0 17.09 ... ... 72
184 ... ... 0.01 0 0.01 72000 17.59 0 17.59 ... ... 72
203 ... ... 0.01 0 0.01 72500 18.09 0 18.09 ... ... 72
209 ... ... 0.01 0 0.01 73000 18.59 0 18.59 ... ... 72
214 ... ... 0.01 0 0.01 73500 19.09 0 19.09 ... ... 72
423 ... ... 0.01 0 0.01 74000 19.59 0 19.59 ... ... 72
428 ... ... 0.01 0 0.01 74500 20.09 0 20.09 ... ... 72
646 ... ... 0.01 0 0.01 75000 20.59 0 20.59 ... ... 72
670 ... ... 0.01 0 0.01 75500 21.09 0 21.09 ... ... 72
680 ... ... 0.01 0 0.01 76000 21.59 0 21.59 ... ... 72
329 ... ... 0.01 0 0.01 76500 22.09 0 22.09 ... ... 72
511 ... ... 0.01 0 0.01 77000 22.59 0 22.59 ... ... 72
30 ... ... 0.01 0 0.01 77500 23.09 0 23.09 ... ... 72
79 ... ... 0.01 0 0.01 78000 23.59 0 23.59 ... ... 72
214 ... ... 0.01 0 0.01 78500 24.09 0 24.09 ... ... 72
219 ... ... 0.01 0 0.01 79000 24.59 0 24.59 ... ... 72
224 ... ... 0.01 0 0.01 79500 25.09 0 25.09 ... ... 72
229 ... ... 0.01 0 0.01 80000 25.59 0 25.59 ... ... 72
246 ... ... 0.01 0 0.01 80500 26.09 0 26.09 ... ... 72
250 ... ... 0.01 0 0.01 81000 26.59 0 26.59 ... ... 72
1799 ... ... ... ... ... 81500 ... ... ... ... ... 72
131 ... ... 0.01 0 0.01 90000 35.59 0 35.59 ... ... 72
94 ... ... 0.01 0 0.01 100000 45.59 0 45.59 ... ... 72

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.