DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'0
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
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 ... ... 25
0 ... ... 90'2 0'0 90'2 3500 0'1 0'0 0'1 ... ... 60
0 ... ... 85'2 0'0 85'2 3550 0'1 0'0 0'1 ... ... 3
0 ... ... 80'2 0'0 80'2 3600 0'1 0'0 0'1 ... ... 2
0 ... ... 75'2 0'0 75'2 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 70'2 0'0 70'2 3700 0'1 0'0 0'1 ... ... 1
1 ... ... 65'2 0'0 65'2 3750 0'1 0'0 0'1 ... ... 179
0 ... ... 60'3 0'0 60'3 3800 0'2 0'0 0'2 ... ... 134
0 ... ... 55'3 0'0 55'3 3850 0'2 0'0 0'2 ... ... 48
0 ... ... 50'3 0'0 50'3 3900 0'2 0'0 0'2 ... ... 1291
0 ... ... 45'4 0'0 45'4 3950 0'2 0'0 0'2 ... ... 804
1 ... ... 40'4 0'0 40'4 4000 0'3 0'0 0'3 ... ... 1530
11 ... ... 35'5 0'0 35'5 4050 0'3 -0'1 0'4 0'3 0'3 1944
1 ... ... 30'6 0'0 30'6 4100 0'5 0'0 0'5 ... ... 3120
1 ... ... 26'0 0'0 26'0 4150 0'7 0'0 0'7 0'7 0'7 2100
0 ... ... 23'2 0'0 23'2 4180 1'1 0'0 1'1 ... ... 110
0 ... ... 22'3 0'0 22'3 4190 1'1 0'0 1'1 ... ... 0
362 ... ... 21'4 0'0 21'4 4200 1'3 0'1 1'2 1'3 1'3 3532
0 ... ... 20'5 0'0 20'5 4210 1'3 0'0 1'3 ... ... 0
0 ... ... 19'6 0'0 19'6 4220 1'4 0'0 1'4 ... ... 110
0 17'6 17'6 18'7 -1'1 17'6 4230 1'6 0'0 1'6 ... ... 114
0 ... ... 18'1 0'0 18'1 4240 1'7 0'0 1'7 ... ... 102
125 ... ... 17'2 0'0 17'2 4250 2'2 0'2 2'0 2'2 2'0 4669
0 ... ... 16'4 0'0 16'4 4260 2'2 0'0 2'2 ... ... 10
0 ... ... 15'6 0'0 15'6 4270 2'4 0'0 2'4 ... ... 1
0 ... ... 15'0 0'0 15'0 4280 2'5 -0'1 2'6 2'5 2'5 500
0 ... ... 14'2 0'0 14'2 4290 3'4 0'4 3'0 3'4 3'1 1
1707 13'0 12'4 13'4 -1'0 12'4 4300 3'7 0'4 3'3 3'7 3'2 6641
0 ... ... 12'7 0'0 12'7 4310 3'7 0'2 3'5 4'0 3'7 2
0 ... ... 12'2 0'0 12'2 4320 4'5 0'5 4'0 4'5 4'5 13
0 ... ... 11'5 0'0 11'5 4330 4'3 0'0 4'3 ... ... 0
0 ... ... 11'0 0'0 11'0 4340 4'6 0'0 4'6 ... ... 110
2807 ... ... 10'3 0'0 10'3 4350 5'6 0'5 5'1 5'6 5'3 4627
0 ... ... 9'6 0'0 9'6 4360 5'4 0'0 5'4 ... ... 0
0 ... ... 9'2 0'0 9'2 4370 6'0 0'0 6'0 ... ... 41
0 ... ... 8'5 0'0 8'5 4380 6'3 0'0 6'3 ... ... 0
60 ... ... 8'1 0'0 8'1 4390 7'0 0'1 6'7 7'0 7'0 0
5542 7'2 6'2 7'5 -1'3 6'2 4400 8'4 1'1 7'3 8'4 8'1 2912
0 5'7 5'7 7'1 -1'2 5'7 4410 8'2 0'3 7'7 8'2 8'2 13
20 6'7 6'6 6'5 0'1 6'6 4420 8'3 0'0 8'3 ... ... 40
18 5'2 5'2 6'2 -1'0 5'2 4430 9'0 0'0 9'0 ... ... 0
0 6'0 6'0 5'7 0'1 6'0 4440 10'3 0'6 9'5 10'3 10'3 0
6397 5'2 4'1 5'4 -1'3 4'1 4450 11'1 0'7 10'2 11'1 10'5 1101
392 4'4 4'4 5'1 -0'5 4'4 4460 10'7 0'0 10'7 ... ... 0
2 ... ... 4'6 0'0 4'6 4470 11'4 0'0 11'4 ... ... 0
6 4'0 4'0 4'4 -0'4 4'0 4480 12'2 0'0 12'2 ... ... 0
40 4'0 3'3 4'1 -0'6 3'3 4490 12'7 0'0 12'7 ... ... 12
5908 3'3 2'7 3'7 -0'7 3'0 4500 13'5 0'0 13'5 ... ... 677
0 ... ... 3'5 0'0 3'5 4510 14'3 0'0 14'3 ... ... 0
0 ... ... 3'3 0'0 3'3 4520 15'1 0'0 15'1 ... ... 0
110 2'7 2'2 3'1 -0'7 2'2 4530 15'7 0'0 15'7 ... ... 10
677 ... ... 2'7 0'0 2'7 4540 16'5 0'0 16'5 ... ... 0
4446 2'3 2'2 2'6 -0'4 2'2 4550 18'5 1'2 17'3 18'5 18'5 498
13 ... ... 2'4 0'0 2'4 4560 18'2 0'0 18'2 ... ... 0
110 ... ... 2'3 0'0 2'3 4570 19'0 0'0 19'0 ... ... 0
2 ... ... 2'1 0'0 2'1 4580 19'7 0'0 19'7 ... ... 0
101 ... ... 2'0 0'0 2'0 4590 20'6 0'0 20'6 ... ... 0
7868 1'7 1'3 1'7 -0'3 1'4 4600 21'4 0'0 21'4 ... ... 37
4 ... ... 1'6 0'0 1'6 4610 22'3 0'0 22'3 ... ... 0
0 ... ... 1'5 0'0 1'5 4620 23'2 0'0 23'2 ... ... 0
2440 ... ... 1'2 0'0 1'2 4650 26'0 0'0 26'0 ... ... 41
3634 0'6 0'6 1'0 -0'2 0'6 4700 30'5 0'0 30'5 ... ... 69
1618 ... ... 0'6 0'0 0'6 4750 35'3 0'0 35'3 ... ... 0
828 0'4 0'4 0'5 -0'1 0'4 4800 40'2 0'0 40'2 ... ... 7
137 ... ... 0'4 0'0 0'4 4850 45'2 0'0 45'2 ... ... 29
228 0'3 0'3 0'4 -0'1 0'3 4900 50'1 0'0 50'1 ... ... 2
505 ... ... 0'4 0'0 0'4 4950 55'1 0'0 55'1 ... ... 0
861 ... ... 0'3 0'0 0'3 5000 60'0 0'0 60'0 ... ... 4
227 ... ... 0'3 0'0 0'3 5050 65'0 0'0 65'0 ... ... 0
220 0'2 0'2 0'2 0'0 0'2 5100 69'7 0'0 69'7 ... ... 0
131 0'2 0'2 0'2 0'0 0'2 5150 74'7 0'0 74'7 ... ... 0
75 ... ... 0'2 0'0 0'2 5200 79'7 0'0 79'7 ... ... 3
49 ... ... 0'2 0'0 0'2 5250 84'7 0'0 84'7 ... ... 0
110 ... ... 0'2 0'0 0'2 5300 89'7 0'0 89'7 ... ... 200
1 ... ... 0'2 0'0 0'2 5350 94'7 0'0 94'7 ... ... 0
168 ... ... 0'1 0'0 0'1 5400 99'6 0'0 99'6 ... ... 1240
209 0'1 0'1 0'1 0'0 0'1 5450 104'6 0'0 104'6 ... ... 0
369 ... ... 0'1 0'0 0'1 5500 109'6 0'0 109'6 ... ... 0
251 ... ... 0'1 0'0 0'1 5550 114'6 0'0 114'6 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.