DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'6
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 130'2 0'0 130'2 3100 0'1 0'0 0'1 ... ... 65674
0 ... ... 110'2 0'0 110'2 3300 0'1 0'0 0'1 ... ... 65674
0 ... ... 105'2 0'0 105'2 3350 0'1 0'0 0'1 ... ... 65689
0 ... ... 100'2 0'0 100'2 3400 0'1 0'0 0'1 ... ... 65413
0 ... ... 95'2 0'0 95'2 3450 0'1 0'0 0'1 ... ... 65408
0 ... ... 90'2 0'0 90'2 3500 0'1 0'0 0'1 ... ... 65699
1 ... ... 85'2 0'0 85'2 3550 0'1 0'0 0'1 ... ... 65692
1 ... ... 80'2 0'0 80'2 3600 0'1 0'0 0'1 ... ... 65699
1 ... ... 75'2 0'0 75'2 3650 0'1 0'0 0'1 ... ... 65666
1 ... ... 70'2 0'0 70'2 3700 0'1 0'0 0'1 ... ... 65570
1 ... ... 65'2 0'0 65'2 3750 0'1 0'0 0'1 ... ... 69615
1 ... ... 60'3 0'0 60'3 3800 0'2 0'0 0'2 ... ... 59419
140 ... ... 55'3 0'0 55'3 3850 0'2 0'0 0'2 ... ... 59769
140 ... ... 50'3 0'0 50'3 3900 0'2 0'0 0'2 ... ... 73326
140 ... ... 45'4 0'0 45'4 3950 0'2 0'0 0'2 ... ... 77839
140 ... ... 40'4 0'0 40'4 4000 0'3 0'0 0'3 ... ... 74490
140 ... ... 35'5 0'0 35'5 4050 0'3 -0'1 0'4 0'3 0'3 55078
140 ... ... 30'6 0'0 30'6 4100 0'5 0'0 0'5 ... ... 55555
140 ... ... 26'0 0'0 26'0 4150 0'7 0'0 0'7 0'7 0'7 6002
140 ... ... 23'2 0'0 23'2 4180 1'1 0'0 1'1 ... ... 60750
141 ... ... 22'3 0'0 22'3 4190 1'1 0'0 1'1 ... ... 60730
139 ... ... 21'4 0'0 21'4 4200 1'3 0'1 1'2 1'3 1'3 59619
140 ... ... 20'5 0'0 20'5 4210 1'3 0'0 1'3 ... ... 59611
140 ... ... 19'6 0'0 19'6 4220 1'4 0'0 1'4 ... ... 2225
140 17'6 17'6 18'7 -1'1 17'6 4230 1'6 0'0 1'6 ... ... 47559
140 ... ... 18'1 0'0 18'1 4240 1'7 0'0 1'7 ... ... 47525
150 ... ... 17'2 0'0 17'2 4250 2'2 0'2 2'0 2'2 2'0 28113
140 ... ... 16'4 0'0 16'4 4260 2'2 0'0 2'2 ... ... 29513
140 ... ... 15'6 0'0 15'6 4270 2'4 0'0 2'4 ... ... 19839
173 ... ... 15'0 0'0 15'0 4280 2'5 -0'1 2'6 2'5 2'5 176
139 ... ... 14'2 0'0 14'2 4290 3'4 0'4 3'0 3'4 3'1 14407
10 13'0 12'4 13'4 -1'0 12'4 4300 3'7 0'4 3'3 3'7 3'2 40
304 ... ... 12'7 0'0 12'7 4310 3'7 0'2 3'5 4'0 3'7 252
149 ... ... 12'2 0'0 12'2 4320 4'5 0'5 4'0 4'5 4'5 250
409 ... ... 11'5 0'0 11'5 4330 4'3 0'0 4'3 ... ... 40
346 ... ... 11'0 0'0 11'0 4340 4'6 0'0 4'6 ... ... 3059
266 ... ... 10'3 0'0 10'3 4350 5'6 0'5 5'1 5'6 5'3 214
856 ... ... 9'6 0'0 9'6 4360 5'4 0'0 5'4 ... ... 298
1490 ... ... 9'2 0'0 9'2 4370 6'0 0'0 6'0 ... ... 488
1489 ... ... 8'5 0'0 8'5 4380 6'3 0'0 6'3 ... ... 293
3596 ... ... 8'1 0'0 8'1 4390 7'0 0'1 6'7 7'0 7'0 2930
3376 7'2 6'2 7'5 -1'3 6'2 4400 8'4 1'1 7'3 8'4 8'1 302
3808 5'7 5'7 7'1 -1'2 5'7 4410 8'2 0'3 7'7 8'2 8'2 1775
279 6'7 6'6 6'5 0'1 6'6 4420 8'3 0'0 8'3 ... ... 1666
305 5'2 5'2 6'2 -1'0 5'2 4430 9'0 0'0 9'0 ... ... 1321
131 6'0 6'0 5'7 0'1 6'0 4440 10'3 0'6 9'5 10'3 10'3 397
3649 5'2 4'1 5'4 -1'3 4'1 4450 11'1 0'7 10'2 11'1 10'5 156
257 4'4 4'4 5'1 -0'5 4'4 4460 10'7 0'0 10'7 ... ... 370
4539 ... ... 4'6 0'0 4'6 4470 11'4 0'0 11'4 ... ... 329
6003 4'0 4'0 4'4 -0'4 4'0 4480 12'2 0'0 12'2 ... ... 10
8610 4'0 3'3 4'1 -0'6 3'3 4490 12'7 0'0 12'7 ... ... 10
22334 3'3 2'7 3'7 -0'7 3'0 4500 13'5 0'0 13'5 ... ... 20
31319 ... ... 3'5 0'0 3'5 4510 14'3 0'0 14'3 ... ... 140
1076 ... ... 3'3 0'0 3'3 4520 15'1 0'0 15'1 ... ... 139
35743 2'7 2'2 3'1 -0'7 2'2 4530 15'7 0'0 15'7 ... ... 10
19079 ... ... 2'7 0'0 2'7 4540 16'5 0'0 16'5 ... ... 139
35539 2'3 2'2 2'6 -0'4 2'2 4550 18'5 1'2 17'3 18'5 18'5 152
47431 ... ... 2'4 0'0 2'4 4560 18'2 0'0 18'2 ... ... 140
47479 ... ... 2'3 0'0 2'3 4570 19'0 0'0 19'0 ... ... 10
50807 ... ... 2'1 0'0 2'1 4580 19'7 0'0 19'7 ... ... 10
51002 ... ... 2'0 0'0 2'0 4590 20'6 0'0 20'6 ... ... 140
56713 1'7 1'3 1'7 -0'3 1'4 4600 21'4 0'0 21'4 ... ... 140
60952 ... ... 1'6 0'0 1'6 4610 22'3 0'0 22'3 ... ... 140
9792 ... ... 1'5 0'0 1'5 4620 23'2 0'0 23'2 ... ... 10
62326 ... ... 1'2 0'0 1'2 4650 26'0 0'0 26'0 ... ... 140
342 0'6 0'6 1'0 -0'2 0'6 4700 30'5 0'0 30'5 ... ... 140
62558 ... ... 0'6 0'0 0'6 4750 35'3 0'0 35'3 ... ... 139
54198 0'4 0'4 0'5 -0'1 0'4 4800 40'2 0'0 40'2 ... ... 139
57740 ... ... 0'4 0'0 0'4 4850 45'2 0'0 45'2 ... ... 140
72447 0'3 0'3 0'4 -0'1 0'3 4900 50'1 0'0 50'1 ... ... 139
77982 ... ... 0'4 0'0 0'4 4950 55'1 0'0 55'1 ... ... 140
69467 ... ... 0'3 0'0 0'3 5000 60'0 0'0 60'0 ... ... 140
476 ... ... 0'3 0'0 0'3 5050 65'0 0'0 65'0 ... ... 140
68166 0'2 0'2 0'2 0'0 0'2 5100 69'7 0'0 69'7 ... ... 139
69859 0'2 0'2 0'2 0'0 0'2 5150 74'7 0'0 74'7 ... ... 140
70396 ... ... 0'2 0'0 0'2 5200 79'7 0'0 79'7 ... ... 140
70585 ... ... 0'2 0'0 0'2 5250 84'7 0'0 84'7 ... ... 140
70645 ... ... 0'2 0'0 0'2 5300 89'7 0'0 89'7 ... ... 150
68051 ... ... 0'2 0'0 0'2 5350 94'7 0'0 94'7 ... ... 140
65364 ... ... 0'1 0'0 0'1 5400 99'6 0'0 99'6 ... ... 10
2346 0'1 0'1 0'1 0'0 0'1 5450 104'6 0'0 104'6 ... ... 1
69295 ... ... 0'1 0'0 0'1 5500 109'6 0'0 109'6 ... ... 1
43892 ... ... 0'1 0'0 0'1 5550 114'6 0'0 114'6 ... ... 1

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.