DairyVisor Data :: DVi

Markets - Grains

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

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 130'2 0'0 130'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 110'2 0'0 110'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 105'2 0'0 105'2 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 100'2 0'0 100'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 95'2 0'0 95'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 90'2 0'0 90'2 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 85'2 0'0 85'2 3550 0'1 0'0 0'1 ... ... 110
129 ... ... 80'2 0'0 80'2 3600 0'1 0'0 0'1 ... ... 198
129 ... ... 75'2 0'0 75'2 3650 0'1 0'0 0'1 ... ... 1799
129 ... ... 70'2 0'0 70'2 3700 0'1 0'0 0'1 ... ... 2244
129 ... ... 65'2 0'0 65'2 3750 0'1 0'0 0'1 ... ... 55140
129 ... ... 60'3 0'0 60'3 3800 0'2 0'0 0'2 ... ... 55102
140 ... ... 55'3 0'0 55'3 3850 0'2 0'0 0'2 ... ... 50751
140 ... ... 50'3 0'0 50'3 3900 0'2 0'0 0'2 ... ... 17813
129 ... ... 45'4 0'0 45'4 3950 0'2 0'0 0'2 ... ... 73000
140 ... ... 40'4 0'0 40'4 4000 0'3 0'0 0'3 ... ... 68522
139 ... ... 35'5 0'0 35'5 4050 0'3 -0'1 0'4 0'3 0'3 62757
140 ... ... 30'6 0'0 30'6 4100 0'5 0'0 0'5 ... ... 15184
140 ... ... 26'0 0'0 26'0 4150 0'7 0'0 0'7 0'7 0'7 60784
139 ... ... 23'2 0'0 23'2 4180 1'1 0'0 1'1 ... ... 1229
139 ... ... 22'3 0'0 22'3 4190 1'1 0'0 1'1 ... ... 1223
149 ... ... 21'4 0'0 21'4 4200 1'3 0'1 1'2 1'3 1'3 30664
140 ... ... 20'5 0'0 20'5 4210 1'3 0'0 1'3 ... ... 53889
139 ... ... 19'6 0'0 19'6 4220 1'4 0'0 1'4 ... ... 45693
140 17'6 17'6 18'7 -1'1 17'6 4230 1'6 0'0 1'6 ... ... 27642
139 ... ... 18'1 0'0 18'1 4240 1'7 0'0 1'7 ... ... 44235
139 ... ... 17'2 0'0 17'2 4250 2'2 0'2 2'0 2'2 2'0 31451
139 ... ... 16'4 0'0 16'4 4260 2'2 0'0 2'2 ... ... 29227
139 ... ... 15'6 0'0 15'6 4270 2'4 0'0 2'4 ... ... 16496
173 ... ... 15'0 0'0 15'0 4280 2'5 -0'1 2'6 2'5 2'5 10
139 ... ... 14'2 0'0 14'2 4290 3'4 0'4 3'0 3'4 3'1 5054
10 13'0 12'4 13'4 -1'0 12'4 4300 3'7 0'4 3'3 3'7 3'2 339
338 ... ... 12'7 0'0 12'7 4310 3'7 0'2 3'5 4'0 3'7 4936
20 ... ... 12'2 0'0 12'2 4320 4'5 0'5 4'0 4'5 4'5 3901
322 ... ... 11'5 0'0 11'5 4330 4'3 0'0 4'3 ... ... 295
422 ... ... 11'0 0'0 11'0 4340 4'6 0'0 4'6 ... ... 1934
1674 ... ... 10'3 0'0 10'3 4350 5'6 0'5 5'1 5'6 5'3 373
1161 ... ... 9'6 0'0 9'6 4360 5'4 0'0 5'4 ... ... 3153
1330 ... ... 9'2 0'0 9'2 4370 6'0 0'0 6'0 ... ... 3020
2469 ... ... 8'5 0'0 8'5 4380 6'3 0'0 6'3 ... ... 3069
197 ... ... 8'1 0'0 8'1 4390 7'0 0'1 6'7 7'0 7'0 923
3802 7'2 6'2 7'5 -1'3 6'2 4400 8'4 1'1 7'3 8'4 8'1 2645
2227 5'7 5'7 7'1 -1'2 5'7 4410 8'2 0'3 7'7 8'2 8'2 1396
2268 6'7 6'6 6'5 0'1 6'6 4420 8'3 0'0 8'3 ... ... 648
3674 5'2 5'2 6'2 -1'0 5'2 4430 9'0 0'0 9'0 ... ... 472
4718 6'0 6'0 5'7 0'1 6'0 4440 10'3 0'6 9'5 10'3 10'3 420
3276 5'2 4'1 5'4 -1'3 4'1 4450 11'1 0'7 10'2 11'1 10'5 484
10 4'4 4'4 5'1 -0'5 4'4 4460 10'7 0'0 10'7 ... ... 311
6300 ... ... 4'6 0'0 4'6 4470 11'4 0'0 11'4 ... ... 294
5865 4'0 4'0 4'4 -0'4 4'0 4480 12'2 0'0 12'2 ... ... 173
11594 4'0 3'3 4'1 -0'6 3'3 4490 12'7 0'0 12'7 ... ... 173
23392 3'3 2'7 3'7 -0'7 3'0 4500 13'5 0'0 13'5 ... ... 10
34221 ... ... 3'5 0'0 3'5 4510 14'3 0'0 14'3 ... ... 139
29486 ... ... 3'3 0'0 3'3 4520 15'1 0'0 15'1 ... ... 140
38660 2'7 2'2 3'1 -0'7 2'2 4530 15'7 0'0 15'7 ... ... 140
35626 ... ... 2'7 0'0 2'7 4540 16'5 0'0 16'5 ... ... 140
26803 2'3 2'2 2'6 -0'4 2'2 4550 18'5 1'2 17'3 18'5 18'5 139
411 ... ... 2'4 0'0 2'4 4560 18'2 0'0 18'2 ... ... 140
375 ... ... 2'3 0'0 2'3 4570 19'0 0'0 19'0 ... ... 140
907 ... ... 2'1 0'0 2'1 4580 19'7 0'0 19'7 ... ... 140
30861 ... ... 2'0 0'0 2'0 4590 20'6 0'0 20'6 ... ... 140
44505 1'7 1'3 1'7 -0'3 1'4 4600 21'4 0'0 21'4 ... ... 140
60777 ... ... 1'6 0'0 1'6 4610 22'3 0'0 22'3 ... ... 140
100 ... ... 1'5 0'0 1'5 4620 23'2 0'0 23'2 ... ... 140
43704 ... ... 1'2 0'0 1'2 4650 26'0 0'0 26'0 ... ... 140
54419 0'6 0'5 1'0 -0'3 0'5 4700 30'5 0'0 30'5 ... ... 140
31124 ... ... 0'6 0'0 0'6 4750 35'3 0'0 35'3 ... ... 140
57695 0'4 0'4 0'5 -0'1 0'4 4800 40'2 0'0 40'2 ... ... 130
62200 ... ... 0'4 0'0 0'4 4850 45'2 0'0 45'2 ... ... 140
77979 0'3 0'3 0'4 -0'1 0'3 4900 50'1 0'0 50'1 ... ... 140
14504 ... ... 0'4 0'0 0'4 4950 55'1 0'0 55'1 ... ... 140
70342 0'2 0'2 0'3 -0'1 0'2 5000 60'0 0'0 60'0 ... ... 140
74979 ... ... 0'3 0'0 0'3 5050 65'0 0'0 65'0 ... ... 129
74980 0'2 0'2 0'2 0'0 0'2 5100 69'7 0'0 69'7 ... ... 140
74980 0'2 0'2 0'2 0'0 0'2 5150 74'7 0'0 74'7 ... ... 140
3200 ... ... 0'2 0'0 0'2 5200 79'7 0'0 79'7 ... ... 140
488 ... ... 0'2 0'0 0'2 5250 84'7 0'0 84'7 ... ... 140
50243 ... ... 0'2 0'0 0'2 5300 89'7 0'0 89'7 ... ... 150
44022 ... ... 0'2 0'0 0'2 5350 94'7 0'0 94'7 ... ... 130
53430 ... ... 0'1 0'0 0'1 5400 99'6 0'0 99'6 ... ... 140
55140 0'1 0'1 0'1 0'0 0'1 5450 104'6 0'0 104'6 ... ... 130
42240 ... ... 0'1 0'0 0'1 5500 109'6 0'0 109'6 ... ... 130
3246 ... ... 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.