DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1167'6
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 355'0 0'0 355'0 8100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 345'0 0'0 345'0 8200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 335'0 0'0 335'0 8300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 325'0 0'0 325'0 8400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 315'0 0'0 315'0 8500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 305'0 0'0 305'0 8600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 295'0 0'0 295'0 8700 0'1 0'0 0'1 ... ... 0.125
0 ... ... 285'0 0'0 285'0 8800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 275'0 0'0 275'0 8900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 265'0 0'0 265'0 9000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 255'0 0'0 255'0 9100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 245'0 0'0 245'0 9200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 235'0 0'0 235'0 9300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 225'0 0'0 225'0 9400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 215'0 0'0 215'0 9500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 205'0 0'0 205'0 9600 0'2 0'1 0'1 0'2 0'2 0.25
0 ... ... 195'0 0'0 195'0 9700 0'1 0'0 0'1 ... ... 0.25
188.75 ... ... 185'0 0'0 185'0 9800 0'1 0'0 0'1 ... ... 0.25
192.375 ... ... 175'0 0'0 175'0 9900 0'2 0'0 0'2 ... ... 0.25
182.125 ... ... 165'0 0'0 165'0 10000 0'2 0'0 0'2 ... ... 0.25
172 ... ... 155'0 0'0 155'0 10100 0'2 0'0 0'2 ... ... 0.25
161.875 ... ... 145'1 0'0 145'1 10200 0'2 -0'1 0'3 0'2 0'2 0.375
148.5 ... ... 135'1 0'0 135'1 10300 0'3 0'0 0'3 ... ... 0.375
128.75 ... ... 125'2 0'0 125'2 10400 0'4 0'0 0'4 ... ... 0.5
128.5 ... ... 115'3 0'0 115'3 10500 0'5 0'0 0'5 ... ... 0.625
109.125 ... ... 105'4 0'0 105'4 10600 0'6 0'0 0'6 0'6 0'6 0.875
99 ... ... 95'7 0'0 95'7 10700 1'0 0'0 1'0 1'0 1'0 1.125
89.375 ... ... 86'2 0'0 86'2 10800 1'3 -0'1 1'4 1'3 1'2 1.5
80.25 ... ... 76'7 0'0 76'7 10900 2'1 0'0 2'1 ... ... 2
76.625 ... ... 73'2 0'0 73'2 10940 2'3 0'0 2'3 ... ... 2.375
74.75 ... ... 71'3 0'0 71'3 10960 2'5 0'0 2'5 ... ... 2.5
73 ... ... 69'5 0'0 69'5 10980 2'3 -0'3 2'6 2'3 2'3 2.625
71 ... ... 67'7 0'0 67'7 11000 2'4 -0'4 3'0 2'6 2'4 2.875
69.375 ... ... 66'0 0'0 66'0 11020 3'1 0'0 3'1 ... ... 3.125
67.625 ... ... 64'2 0'0 64'2 11040 3'3 0'0 3'3 ... ... 3.25
65.875 ... ... 62'4 0'0 62'4 11060 3'5 0'0 3'5 ... ... 3.5
64.125 ... ... 60'6 0'0 60'6 11080 3'7 0'0 3'7 ... ... 3.75
62.125 ... ... 59'1 0'0 59'1 11100 4'2 0'0 4'2 ... ... 4
60.625 ... ... 57'3 0'0 57'3 11120 3'7 -0'5 4'4 3'7 3'7 4.375
59 ... ... 55'6 0'0 55'6 11140 4'7 0'0 4'7 ... ... 4.625
57.25 ... ... 54'1 0'0 54'1 11160 5'1 0'0 5'1 ... ... 5
55.625 ... ... 52'3 0'0 52'3 11180 5'4 0'0 5'4 ... ... 5.375
53.75 ... ... 50'7 0'0 50'7 11200 5'4 -0'3 5'7 5'4 5'4 5.625
52.375 ... ... 49'2 0'0 49'2 11220 6'3 0'0 6'3 ... ... 6.125
50.75 ... ... 47'6 0'0 47'6 11240 6'6 0'0 6'6 ... ... 6.5
49.25 ... ... 46'1 0'0 46'1 11260 6'6 -0'4 7'2 6'6 6'6 7
47.625 ... ... 44'5 0'0 44'5 11280 7'6 0'0 7'6 ... ... 7.375
45.875 ... ... 43'1 0'0 43'1 11300 8'2 0'0 8'2 ... ... 7.875
44.625 ... ... 41'6 0'0 41'6 11320 8'7 0'0 8'7 ... ... 8.375
43.125 ... ... 40'3 0'0 40'3 11340 9'3 0'0 9'3 ... ... 8.875
41.625 ... ... 38'7 0'0 38'7 11360 10'0 0'0 10'0 ... ... 9.375
40.25 ... ... 37'5 0'0 37'5 11380 10'5 0'0 10'5 ... ... 10
38.625 ... ... 36'2 0'0 36'2 11400 10'0 -1'2 11'2 10'4 10'0 10.625
37.5 ... ... 35'0 0'0 35'0 11420 12'0 0'0 12'0 ... ... 11.375
36.125 ... ... 33'5 0'0 33'5 11440 12'6 0'0 12'6 ... ... 12
34.875 ... ... 32'3 0'0 32'3 11460 13'4 0'0 13'4 ... ... 12.75
33.625 ... ... 31'2 0'0 31'2 11480 14'2 0'0 14'2 ... ... 13.375
32.125 32'2 32'2 30'0 2'2 32'2 11500 13'4 -1'5 15'1 13'4 13'4 14.125
31.125 ... ... 28'7 0'0 28'7 11520 15'7 0'0 15'7 ... ... 15
30 ... ... 27'6 0'0 27'6 11540 16'6 0'0 16'6 ... ... 15.875
28.75 ... ... 26'5 0'0 26'5 11560 17'6 0'0 17'6 ... ... 16.75
27.625 ... ... 25'5 0'0 25'5 11580 18'5 0'0 18'5 ... ... 17.625
26.5 ... ... 24'5 0'0 24'5 11600 18'2 -1'3 19'5 19'0 18'2 18.375
25.5 ... ... 23'5 0'0 23'5 11620 20'5 0'0 20'5 ... ... 19.5
24.25 ... ... 22'5 0'0 22'5 11640 21'5 0'0 21'5 ... ... 20.5
23.25 ... ... 21'5 0'0 21'5 11660 22'5 0'0 22'5 ... ... 21.5
22.375 ... ... 20'6 0'0 20'6 11680 23'6 0'0 23'6 ... ... 22.625
21.375 21'3 21'3 19'7 1'4 21'3 11700 24'7 0'0 24'7 ... ... 23.625
20.5 ... ... 19'0 0'0 19'0 11720 26'0 0'0 26'0 ... ... 24.75
19.625 ... ... 18'2 0'0 18'2 11740 27'1 0'0 27'1 ... ... 25.875
18.875 ... ... 17'3 0'0 17'3 11760 28'3 0'0 28'3 ... ... 27
18 18'5 18'5 16'5 2'0 18'5 11780 29'5 0'0 29'5 ... ... 28.5
17.125 18'4 17'1 15'7 2'5 18'4 11800 30'7 0'0 30'7 ... ... 29.625
16.5 ... ... 15'1 0'0 15'1 11820 32'1 0'0 32'1 ... ... 31
15.75 ... ... 14'4 0'0 14'4 11840 33'4 0'0 33'4 ... ... 32.375
15.125 15'2 15'2 13'7 1'3 15'2 11860 34'6 0'0 34'6 ... ... 33.75
14.375 14'3 14'3 13'2 1'1 14'3 11880 36'1 0'0 36'1 ... ... 35
13.75 13'0 13'0 12'5 0'3 13'0 11900 37'4 0'0 37'4 ... ... 36.375
13.125 ... ... 12'0 0'0 12'0 11920 38'7 0'0 38'7 ... ... 37.75
12.5 ... ... 11'3 0'0 11'3 11940 40'3 0'0 40'3 ... ... 39.25
12 ... ... 10'7 0'0 10'7 11960 41'6 0'0 41'6 ... ... 40.625
11.375 ... ... 10'3 0'0 10'3 11980 43'2 0'0 43'2 ... ... 42
10.875 10'6 10'6 9'7 0'7 10'6 12000 44'6 0'0 44'6 ... ... 43.5
10.375 ... ... 9'3 0'0 9'3 12020 46'2 0'0 46'2 ... ... 45
9.875 ... ... 8'7 0'0 8'7 12040 47'7 0'0 47'7 ... ... 46.5
9.375 ... ... 8'4 0'0 8'4 12060 49'3 0'0 49'3 ... ... 48.125
9 ... ... 8'0 0'0 8'0 12080 51'0 0'0 51'0 ... ... 50
8.5 ... ... 7'5 0'0 7'5 12100 52'4 0'0 52'4 ... ... 51.625
8.125 ... ... 7'2 0'0 7'2 12120 54'1 0'0 54'1 ... ... 53.125
7.75 ... ... ... ... ... 12140 ... ... ... ... ... 54.75
7.375 ... ... ... ... ... 12160 ... ... ... ... ... 56.375
7 ... ... ... ... ... 12180 ... ... ... ... ... 58
6.625 ... ... 5'7 0'0 5'7 12200 60'6 0'0 60'6 ... ... 59.75
6.375 ... ... ... ... ... 12220 ... ... ... ... ... 61.375
5.125 5'3 4'6 4'4 0'7 5'3 12300 69'3 0'0 69'3 ... ... 68.25
4 4'1 3'7 3'4 0'3 3'7 12400 78'3 0'0 78'3 ... ... 77
3.125 ... ... 2'6 0'0 2'6 12500 87'4 0'0 87'4 ... ... 86.125
2.375 ... ... 2'1 0'0 2'1 12600 96'7 0'0 96'7 ... ... 95.5
1.875 ... ... 1'5 0'0 1'5 12700 106'4 0'0 106'4 ... ... 105
1.5 ... ... 1'3 0'0 1'3 12800 116'1 0'0 116'1 ... ... 125.5
1.25 ... ... 1'0 0'0 1'0 12900 125'7 0'0 125'7 ... ... 135.625
1 1'0 1'0 0'7 0'1 1'0 13000 135'5 0'0 135'5 ... ... 145.75
0.875 ... ... 0'6 0'0 0'6 13100 145'4 0'0 145'4 ... ... 155.875
0.75 0'5 0'5 0'5 0'0 0'5 13200 155'3 0'0 155'3 ... ... 166
0.625 0'4 0'4 0'4 0'0 0'4 13300 165'2 0'0 165'2 ... ... 176.125
0.625 ... ... 0'3 0'0 0'3 13400 175'1 0'0 175'1 ... ... 186.25
0.5 ... ... 0'3 0'0 0'3 13500 185'1 0'0 185'1 ... ... 196.375
0.5 ... ... 0'3 0'0 0'3 13600 195'1 0'0 195'1 ... ... 206.5
0.375 ... ... 0'2 0'0 0'2 13700 205'1 0'0 205'1 ... ... 216.625
0.375 ... ... 0'2 0'0 0'2 13800 215'0 0'0 215'0 ... ... 226.875
0.375 ... ... 0'2 0'0 0'2 13900 225'0 0'0 225'0 ... ... 237
0.375 ... ... 0'2 0'0 0'2 14000 235'0 0'0 235'0 ... ... 247.125
0.25 ... ... 0'2 0'0 0'2 14100 245'0 0'0 245'0 ... ... 257.375
0.25 ... ... 0'2 0'0 0'2 14200 255'0 0'0 255'0 ... ... 267.5
0.25 ... ... 0'2 0'0 0'2 14300 265'0 0'0 265'0 ... ... 0
0.25 ... ... 0'1 0'0 0'1 14400 275'0 0'0 275'0 ... ... 0
0.25 ... ... 0'1 0'0 0'1 14500 285'0 0'0 285'0 ... ... 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.