DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'0
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 ... ... 132'0 0'0 132'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 112'0 0'0 112'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 107'0 0'0 107'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 102'0 0'0 102'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 97'0 0'0 97'0 3450 0'1 0'0 0'1 ... ... 25
0 ... ... 92'0 0'0 92'0 3500 0'1 0'0 0'1 ... ... 60
0 ... ... 87'0 0'0 87'0 3550 0'1 0'0 0'1 ... ... 3
0 ... ... 82'0 0'0 82'0 3600 0'1 0'0 0'1 ... ... 2
0 ... ... 77'0 0'0 77'0 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 72'0 0'0 72'0 3700 0'1 0'0 0'1 ... ... 1
1 ... ... 67'0 0'0 67'0 3750 0'1 0'0 0'1 ... ... 179
0 ... ... 62'0 0'0 62'0 3800 0'1 0'0 0'1 ... ... 134
0 ... ... 57'0 0'0 57'0 3850 0'1 0'0 0'1 ... ... 50
0 ... ... 52'1 0'0 52'1 3900 0'1 0'0 0'1 ... ... 1286
0 ... ... 47'1 0'0 47'1 3950 0'2 0'0 0'2 ... ... 1117
1 ... ... 42'1 0'0 42'1 4000 0'2 0'0 0'2 ... ... 1530
11 ... ... 37'2 0'0 37'2 4050 0'2 0'0 0'2 ... ... 3801
1 ... ... 32'2 0'0 32'2 4100 0'3 0'0 0'3 ... ... 3005
1 ... ... 27'4 0'0 27'4 4150 0'5 0'0 0'5 ... ... 1933
0 ... ... 25'5 0'0 25'5 4170 0'6 0'0 0'6 ... ... 0
0 ... ... 24'6 0'0 24'6 4180 0'6 0'0 0'6 ... ... 110
0 ... ... 23'6 0'0 23'6 4190 0'7 0'0 0'7 ... ... 1
362 ... ... 22'7 0'0 22'7 4200 0'7 0'0 0'7 ... ... 5432
0 ... ... 22'0 0'0 22'0 4210 1'0 0'0 1'0 ... ... 0
0 ... ... 21'0 0'0 21'0 4220 1'1 0'0 1'1 ... ... 110
1 ... ... 20'1 0'0 20'1 4230 1'2 0'0 1'2 ... ... 192
0 ... ... 19'2 0'0 19'2 4240 1'3 0'0 1'3 ... ... 102
125 ... ... 18'4 0'0 18'4 4250 1'4 0'0 1'4 ... ... 5247
0 ... ... 17'5 0'0 17'5 4260 1'5 0'0 1'5 ... ... 10
0 ... ... 16'6 0'0 16'6 4270 1'7 0'0 1'7 ... ... 749
0 ... ... 16'0 0'0 16'0 4280 2'0 0'0 2'0 ... ... 500
0 ... ... 15'2 0'0 15'2 4290 2'2 0'0 2'2 ... ... 614
1722 ... ... 14'4 0'0 14'4 4300 2'3 -0'1 2'4 2'4 2'3 7934
0 ... ... 13'6 0'0 13'6 4310 2'6 0'0 2'6 ... ... 82
0 ... ... 13'0 0'0 13'0 4320 3'1 0'0 3'1 ... ... 13
14 ... ... 12'3 0'0 12'3 4330 3'3 0'0 3'3 ... ... 0
0 ... ... 11'5 0'0 11'5 4340 3'5 0'0 3'5 ... ... 110
1972 ... ... 11'0 0'0 11'0 4350 4'0 0'0 4'0 ... ... 3960
0 ... ... 10'3 0'0 10'3 4360 4'3 0'0 4'3 ... ... 0
4 ... ... 9'6 0'0 9'6 4370 4'6 0'0 4'6 ... ... 55
14 ... ... 9'1 0'0 9'1 4380 5'1 0'0 5'1 ... ... 14
60 ... ... 8'5 0'0 8'5 4390 5'5 0'0 5'5 ... ... 10
7589 7'7 7'7 8'0 -0'1 7'7 4400 5'4 -0'4 6'0 5'4 5'4 3322
25 ... ... 7'4 0'0 7'4 4410 6'4 0'0 6'4 ... ... 33
26 7'1 6'6 7'0 0'1 7'1 4420 7'0 0'0 7'0 ... ... 40
32 6'1 6'1 6'4 -0'3 6'1 4430 7'4 0'0 7'4 ... ... 0
70 5'7 5'7 6'1 -0'2 5'7 4440 8'1 0'0 8'1 ... ... 50
6970 ... ... 5'5 0'0 5'5 4450 8'5 0'0 8'5 ... ... 1111
393 ... ... 5'2 0'0 5'2 4460 9'2 0'0 9'2 ... ... 0
16 ... ... 4'7 0'0 4'7 4470 9'7 0'0 9'7 ... ... 0
10 4'3 4'3 4'4 -0'1 4'3 4480 10'4 0'0 10'4 ... ... 0
286 ... ... 4'1 0'0 4'1 4490 11'1 0'0 11'1 ... ... 12
7477 ... ... 3'7 0'0 3'7 4500 11'7 0'0 11'7 ... ... 1003
0 ... ... 3'4 0'0 3'4 4510 12'4 0'0 12'4 ... ... 0
500 ... ... 3'2 0'0 3'2 4520 13'2 0'0 13'2 ... ... 0
500 ... ... 3'0 0'0 3'0 4530 14'0 0'0 14'0 ... ... 10
677 ... ... 2'6 0'0 2'6 4540 14'6 0'0 14'6 ... ... 0
4491 ... ... 2'5 0'0 2'5 4550 14'6 -0'6 15'4 14'6 14'6 497
13 ... ... 2'3 0'0 2'3 4560 16'3 0'0 16'3 ... ... 0
111 ... ... 2'1 0'0 2'1 4570 17'1 0'0 17'1 ... ... 0
10 ... ... 2'0 0'0 2'0 4580 18'0 0'0 18'0 ... ... 0
102 ... ... 1'7 0'0 1'7 4590 18'6 0'0 18'6 ... ... 0
7971 ... ... 1'6 0'0 1'6 4600 19'5 0'0 19'5 ... ... 37
82 ... ... 1'5 0'0 1'5 4610 20'4 0'0 20'4 ... ... 0
0 ... ... 1'3 0'0 1'3 4620 21'3 0'0 21'3 ... ... 0
0 ... ... ... ... ... 4630 ... ... ... ... ... 0
0 ... ... ... ... ... 4640 ... ... ... ... ... 0
2463 1'2 1'2 1'1 0'1 1'2 4650 24'1 0'0 24'1 ... ... 41
3729 ... ... 0'6 0'0 0'6 4700 28'6 0'0 28'6 ... ... 69
1599 ... ... 0'5 0'0 0'5 4750 33'4 0'0 33'4 ... ... 0
829 ... ... 0'4 0'0 0'4 4800 38'3 0'0 38'3 ... ... 7
132 ... ... 0'3 0'0 0'3 4850 43'2 0'0 43'2 ... ... 29
3272 ... ... 0'2 0'0 0'2 4900 48'2 0'0 48'2 ... ... 2
505 ... ... 0'2 0'0 0'2 4950 53'2 0'0 53'2 ... ... 0
851 ... ... 0'2 0'0 0'2 5000 58'1 0'0 58'1 ... ... 4
227 ... ... 0'1 0'0 0'1 5050 63'1 0'0 63'1 ... ... 0
711 ... ... 0'1 0'0 0'1 5100 68'0 0'0 68'0 ... ... 0
146 ... ... 0'1 0'0 0'1 5150 73'0 0'0 73'0 ... ... 0
75 ... ... 0'1 0'0 0'1 5200 78'0 0'0 78'0 ... ... 3
49 ... ... 0'1 0'0 0'1 5250 83'0 0'0 83'0 ... ... 0
111 ... ... 0'1 0'0 0'1 5300 88'0 0'0 88'0 ... ... 200
102 ... ... 0'1 0'0 0'1 5350 93'0 0'0 93'0 ... ... 0
168 ... ... 0'1 0'0 0'1 5400 98'0 0'0 98'0 ... ... 1139
411 ... ... 0'1 0'0 0'1 5450 103'0 0'0 103'0 ... ... 0
369 ... ... 0'1 0'0 0'1 5500 108'0 0'0 108'0 ... ... 0
251 ... ... 0'1 0'0 0'1 5550 113'0 0'0 113'0 ... ... 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.