DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 439'2
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 ... ... 128'4 0'0 128'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 108'4 0'0 108'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 103'4 0'0 103'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 98'4 0'0 98'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 93'4 0'0 93'4 3450 0'1 0'0 0'1 ... ... 25
0 ... ... 88'4 0'0 88'4 3500 0'1 0'0 0'1 ... ... 60
0 ... ... 83'4 0'0 83'4 3550 0'1 0'0 0'1 ... ... 3
0 ... ... 78'4 0'0 78'4 3600 0'1 0'0 0'1 ... ... 2
0 ... ... 73'4 0'0 73'4 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 68'4 0'0 68'4 3700 0'1 0'0 0'1 ... ... 1
1 ... ... 63'4 0'0 63'4 3750 0'1 0'0 0'1 ... ... 179
0 ... ... 58'4 0'0 58'4 3800 0'1 0'0 0'1 ... ... 134
0 ... ... 53'4 0'0 53'4 3850 0'1 0'0 0'1 ... ... 50
0 ... ... 48'5 0'0 48'5 3900 0'1 0'0 0'1 ... ... 1286
0 ... ... 43'5 0'0 43'5 3950 0'2 0'0 0'2 ... ... 804
1 ... ... 38'6 0'0 38'6 4000 0'2 0'0 0'2 ... ... 1530
11 ... ... 33'6 0'0 33'6 4050 0'2 -0'1 0'3 0'2 0'2 3709
1 ... ... 29'0 0'0 29'0 4100 0'4 0'0 0'4 ... ... 3120
1 ... ... 24'2 0'0 24'2 4150 0'7 0'0 0'7 ... ... 2011
0 ... ... ... ... ... 4170 ... ... ... ... ... 0
0 ... ... 21'4 0'0 21'4 4180 1'1 0'0 1'1 ... ... 110
0 ... ... 20'5 0'0 20'5 4190 1'2 0'0 1'2 ... ... 1
362 ... ... 19'6 0'0 19'6 4200 1'3 0'0 1'3 ... ... 3876
0 ... ... 18'7 0'0 18'7 4210 1'4 0'0 1'4 ... ... 0
0 ... ... 18'1 0'0 18'1 4220 1'5 0'0 1'5 ... ... 110
1 ... ... 17'2 0'0 17'2 4230 1'6 0'0 1'6 ... ... 114
0 ... ... 16'4 0'0 16'4 4240 2'0 0'0 2'0 ... ... 102
125 ... ... 15'5 0'0 15'5 4250 1'7 -0'3 2'2 2'0 1'7 5054
0 ... ... 14'7 0'0 14'7 4260 2'4 0'0 2'4 ... ... 10
0 ... ... 14'1 0'0 14'1 4270 2'3 -0'3 2'6 2'3 2'2 250
0 ... ... 13'4 0'0 13'4 4280 2'7 -0'1 3'0 2'7 2'7 500
0 ... ... 12'6 0'0 12'6 4290 3'2 0'0 3'2 ... ... 614
1723 ... ... 12'0 0'0 12'0 4300 3'2 -0'3 3'5 3'4 3'0 6998
0 ... ... 11'3 0'0 11'3 4310 3'7 0'0 3'7 ... ... 82
0 ... ... 10'6 0'0 10'6 4320 4'2 0'0 4'2 ... ... 13
0 ... ... 10'1 0'0 10'1 4330 4'5 0'0 4'5 ... ... 0
0 ... ... 9'4 0'0 9'4 4340 4'2 -0'6 5'0 4'2 4'2 110
2807 ... ... 9'0 0'0 9'0 4350 4'6 -0'6 5'4 4'6 4'6 4571
0 ... ... 8'3 0'0 8'3 4360 5'7 0'0 5'7 ... ... 0
4 ... ... 7'7 0'0 7'7 4370 6'3 0'0 6'3 ... ... 55
14 ... ... 7'3 0'0 7'3 4380 6'7 0'0 6'7 ... ... 14
60 ... ... 6'7 0'0 6'7 4390 7'3 0'0 7'3 ... ... 10
5972 7'4 7'0 6'3 0'5 7'0 4400 7'7 0'0 7'7 ... ... 2949
23 ... ... 6'0 0'0 6'0 4410 8'4 0'0 8'4 ... ... 33
20 6'2 6'2 5'5 0'5 6'2 4420 9'1 0'0 9'1 ... ... 40
27 ... ... 5'2 0'0 5'2 4430 9'6 0'0 9'6 ... ... 0
1 ... ... 4'7 0'0 4'7 4440 10'3 0'0 10'3 ... ... 20
6685 5'2 4'4 4'4 0'1 4'5 4450 10'2 -0'6 11'0 10'2 10'2 1101
402 ... ... 4'1 0'0 4'1 4460 11'5 0'0 11'5 ... ... 0
2 3'6 3'6 3'7 -0'1 3'6 4470 12'3 0'0 12'3 ... ... 0
16 ... ... 3'5 0'0 3'5 4480 13'1 0'0 13'1 ... ... 0
286 ... ... 3'3 0'0 3'3 4490 13'7 0'0 13'7 ... ... 12
6274 3'5 3'0 3'1 0'1 3'2 4500 14'2 -0'3 14'5 14'2 14'2 677
0 3'3 3'3 2'7 0'4 3'3 4510 15'3 0'0 15'3 ... ... 0
50 3'1 2'5 2'5 0'0 2'5 4520 16'1 0'0 16'1 ... ... 0
500 ... ... 2'4 0'0 2'4 4530 16'7 0'0 16'7 ... ... 10
677 ... ... 2'2 0'0 2'2 4540 17'6 0'0 17'6 ... ... 0
4462 ... ... 2'1 0'0 2'1 4550 18'5 0'0 18'5 ... ... 497
13 ... ... 2'0 0'0 2'0 4560 19'3 0'0 19'3 ... ... 0
110 ... ... 1'6 0'0 1'6 4570 20'2 0'0 20'2 ... ... 0
2 ... ... 1'5 0'0 1'5 4580 21'1 0'0 21'1 ... ... 0
102 ... ... 1'4 0'0 1'4 4590 22'0 0'0 22'0 ... ... 0
7886 1'3 1'3 1'4 -0'1 1'3 4600 22'7 0'0 22'7 ... ... 37
4 ... ... 1'3 0'0 1'3 4610 23'6 0'0 23'6 ... ... 0
0 ... ... 1'2 0'0 1'2 4620 24'6 0'0 24'6 ... ... 0
2456 ... ... 1'0 0'0 1'0 4650 27'4 0'0 27'4 ... ... 41
3729 ... ... 0'6 0'0 0'6 4700 32'1 0'0 32'1 ... ... 69
1597 ... ... 0'4 0'0 0'4 4750 37'0 0'0 37'0 ... ... 0
829 0'4 0'4 0'3 0'1 0'4 4800 41'7 0'0 41'7 ... ... 7
132 ... ... 0'3 0'0 0'3 4850 46'6 0'0 46'6 ... ... 29
3272 ... ... 0'2 0'0 0'2 4900 51'6 0'0 51'6 ... ... 2
505 ... ... 0'2 0'0 0'2 4950 56'5 0'0 56'5 ... ... 0
861 ... ... 0'2 0'0 0'2 5000 61'5 0'0 61'5 ... ... 4
227 ... ... 0'2 0'0 0'2 5050 66'5 0'0 66'5 ... ... 0
711 ... ... 0'2 0'0 0'2 5100 71'5 0'0 71'5 ... ... 0
146 ... ... 0'1 0'0 0'1 5150 76'5 0'0 76'5 ... ... 0
75 ... ... 0'1 0'0 0'1 5200 81'4 0'0 81'4 ... ... 3
49 ... ... 0'1 0'0 0'1 5250 86'4 0'0 86'4 ... ... 0
111 ... ... 0'1 0'0 0'1 5300 91'4 0'0 91'4 ... ... 200
1 ... ... 0'1 0'0 0'1 5350 96'4 0'0 96'4 ... ... 0
168 ... ... 0'1 0'0 0'1 5400 101'4 0'0 101'4 ... ... 1139
411 ... ... 0'1 0'0 0'1 5450 106'4 0'0 106'4 ... ... 0
369 ... ... 0'1 0'0 0'1 5500 111'4 0'0 111'4 ... ... 0
251 ... ... 0'1 0'0 0'1 5550 116'4 0'0 116'4 ... ... 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.