DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'6
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 ... ... 128'4 0'0 128'4 3100 0'1 0'0 0'1 ... ... 55334
0 ... ... 108'4 0'0 108'4 3300 0'1 0'0 0'1 ... ... 54217
0 ... ... 103'4 0'0 103'4 3350 0'1 0'0 0'1 ... ... 54279
0 ... ... 98'4 0'0 98'4 3400 0'1 0'0 0'1 ... ... 54242
0 ... ... 93'4 0'0 93'4 3450 0'1 0'0 0'1 ... ... 55250
0 ... ... 88'4 0'0 88'4 3500 0'1 0'0 0'1 ... ... 54264
0 ... ... 83'4 0'0 83'4 3550 0'1 0'0 0'1 ... ... 54216
1 ... ... 78'4 0'0 78'4 3600 0'1 0'0 0'1 ... ... 55196
1 ... ... 73'4 0'0 73'4 3650 0'1 0'0 0'1 ... ... 58711
1 ... ... 68'4 0'0 68'4 3700 0'1 0'0 0'1 ... ... 57947
1 ... ... 63'4 0'0 63'4 3750 0'1 0'0 0'1 ... ... 59750
1 ... ... 58'4 0'0 58'4 3800 0'1 0'0 0'1 ... ... 56818
140 ... ... 53'4 0'0 53'4 3850 0'1 0'0 0'1 ... ... 54439
140 ... ... 48'5 0'0 48'5 3900 0'1 0'0 0'1 ... ... 60074
140 ... ... 43'5 0'0 43'5 3950 0'2 0'0 0'2 ... ... 58667
129 ... ... 38'6 0'0 38'6 4000 0'2 0'0 0'2 ... ... 858
140 ... ... 33'6 0'0 33'6 4050 0'2 -0'1 0'3 0'2 0'2 48346
139 ... ... 29'0 0'0 29'0 4100 0'4 0'0 0'4 ... ... 2306
140 ... ... 24'2 0'0 24'2 4150 0'7 0'0 0'7 ... ... 54680
130 ... ... ... ... ... 4170 ... ... ... ... ... 5407
140 ... ... 21'4 0'0 21'4 4180 1'1 0'0 1'1 ... ... 48759
139 ... ... 20'5 0'0 20'5 4190 1'2 0'0 1'2 ... ... 48101
139 ... ... 19'6 0'0 19'6 4200 1'3 0'0 1'3 ... ... 54124
10 ... ... 18'7 0'0 18'7 4210 1'4 0'0 1'4 ... ... 48543
140 ... ... 18'1 0'0 18'1 4220 1'5 0'0 1'5 ... ... 36351
140 ... ... 17'2 0'0 17'2 4230 1'6 0'0 1'6 ... ... 334
139 ... ... 16'4 0'0 16'4 4240 2'0 0'0 2'0 ... ... 24973
140 ... ... 15'5 0'0 15'5 4250 2'0 -0'2 2'2 2'0 1'7 138
10 ... ... 14'7 0'0 14'7 4260 2'4 0'0 2'4 ... ... 2649
10 ... ... 14'1 0'0 14'1 4270 2'6 0'0 2'6 ... ... 4728
10 ... ... 13'4 0'0 13'4 4280 2'7 -0'1 3'0 2'7 2'7 1980
173 ... ... 12'6 0'0 12'6 4290 3'2 0'0 3'2 ... ... 138
182 ... ... 12'0 0'0 12'0 4300 3'4 -0'1 3'5 3'4 3'0 161
196 ... ... 11'3 0'0 11'3 4310 3'7 0'0 3'7 ... ... 3474
196 ... ... 10'6 0'0 10'6 4320 4'2 0'0 4'2 ... ... 815
196 ... ... 10'1 0'0 10'1 4330 4'5 0'0 4'5 ... ... 799
206 ... ... 9'4 0'0 9'4 4340 4'2 -0'6 5'0 4'2 4'2 135
203 ... ... 9'0 0'0 9'0 4350 4'6 -0'6 5'4 4'6 4'6 40
359 ... ... 8'3 0'0 8'3 4360 5'7 0'0 5'7 ... ... 485
876 ... ... 7'7 0'0 7'7 4370 6'3 0'0 6'3 ... ... 1033
86 ... ... 7'3 0'0 7'3 4380 6'7 0'0 6'7 ... ... 1035
1210 ... ... 6'7 0'0 6'7 4390 7'3 0'0 7'3 ... ... 436
743 7'4 7'0 6'3 0'5 7'0 4400 7'7 0'0 7'7 ... ... 449
129 ... ... 6'0 0'0 6'0 4410 8'4 0'0 8'4 ... ... 82
541 6'2 6'2 5'5 0'5 6'2 4420 9'1 0'0 9'1 ... ... 92
1220 ... ... 5'2 0'0 5'2 4430 9'6 0'0 9'6 ... ... 276
1226 ... ... 4'7 0'0 4'7 4440 10'3 0'0 10'3 ... ... 223
1336 5'2 4'4 4'4 0'0 4'4 4450 11'0 0'0 11'0 ... ... 60
448 ... ... 4'1 0'0 4'1 4460 11'5 0'0 11'5 ... ... 180
1901 ... ... 3'7 0'0 3'7 4470 12'3 0'0 12'3 ... ... 173
389 ... ... 3'5 0'0 3'5 4480 13'1 0'0 13'1 ... ... 121
551 ... ... 3'3 0'0 3'3 4490 13'7 0'0 13'7 ... ... 141
2324 3'5 3'0 3'1 -0'1 3'0 4500 14'5 0'0 14'5 ... ... 146
1130 3'3 3'3 2'7 0'4 3'3 4510 15'3 0'0 15'3 ... ... 112
554 3'1 3'1 2'5 0'4 3'1 4520 16'1 0'0 16'1 ... ... 115
110 ... ... 2'4 0'0 2'4 4530 16'7 0'0 16'7 ... ... 118
2316 ... ... 2'2 0'0 2'2 4540 17'6 0'0 17'6 ... ... 121
10856 ... ... 2'1 0'0 2'1 4550 18'5 0'0 18'5 ... ... 134
276 ... ... 2'0 0'0 2'0 4560 19'3 0'0 19'3 ... ... 128
1851 ... ... 1'6 0'0 1'6 4570 20'2 0'0 20'2 ... ... 10
10197 ... ... 1'5 0'0 1'5 4580 21'1 0'0 21'1 ... ... 133
21158 ... ... 1'4 0'0 1'4 4590 22'0 0'0 22'0 ... ... 137
1857 ... ... 1'4 0'0 1'4 4600 22'7 0'0 22'7 ... ... 140
433 ... ... 1'3 0'0 1'3 4610 23'6 0'0 23'6 ... ... 10
47715 ... ... 1'2 0'0 1'2 4620 24'6 0'0 24'6 ... ... 139
54411 ... ... 1'0 0'0 1'0 4650 27'4 0'0 27'4 ... ... 139
54222 ... ... 0'6 0'0 0'6 4700 32'1 0'0 32'1 ... ... 139
38810 ... ... 0'4 0'0 0'4 4750 37'0 0'0 37'0 ... ... 139
3752 0'4 0'4 0'3 0'1 0'4 4800 41'7 0'0 41'7 ... ... 139
54743 ... ... 0'3 0'0 0'3 4850 46'6 0'0 46'6 ... ... 139
33200 ... ... 0'2 0'0 0'2 4900 51'6 0'0 51'6 ... ... 139
44154 ... ... 0'2 0'0 0'2 4950 56'5 0'0 56'5 ... ... 139
58671 ... ... 0'2 0'0 0'2 5000 61'5 0'0 61'5 ... ... 139
393 ... ... 0'2 0'0 0'2 5050 66'5 0'0 66'5 ... ... 139
50920 ... ... 0'2 0'0 0'2 5100 71'5 0'0 71'5 ... ... 140
58648 ... ... 0'1 0'0 0'1 5150 76'5 0'0 76'5 ... ... 140
58684 ... ... 0'1 0'0 0'1 5200 81'4 0'0 81'4 ... ... 139
58684 ... ... 0'1 0'0 0'1 5250 86'4 0'0 86'4 ... ... 139
59555 ... ... 0'1 0'0 0'1 5300 91'4 0'0 91'4 ... ... 139
59591 ... ... 0'1 0'0 0'1 5350 96'4 0'0 96'4 ... ... 139
60770 ... ... 0'1 0'0 0'1 5400 101'4 0'0 101'4 ... ... 149
3242 ... ... 0'1 0'0 0'1 5450 106'4 0'0 106'4 ... ... 1
59278 ... ... 0'1 0'0 0'1 5500 111'4 0'0 111'4 ... ... 1
42627 ... ... 0'1 0'0 0'1 5550 116'4 0'0 116'4 ... ... 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.