DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1165'0
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 ... ... 345'2 9'6 355'0 8100 0'1 0'0 0'1 ... ... 1000
0 ... ... 335'2 9'6 345'0 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 325'2 9'6 335'0 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 315'2 9'6 325'0 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 305'2 9'6 315'0 8500 0'1 0'0 0'1 ... ... 220
0 ... ... 295'2 9'6 305'0 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 285'2 9'6 295'0 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 275'2 9'6 285'0 8800 0'1 0'0 0'1 ... ... 116
0 ... ... 265'2 9'6 275'0 8900 0'1 0'0 0'1 ... ... 3
0 ... ... 255'2 9'6 265'0 9000 0'1 0'0 0'1 ... ... 175
0 ... ... 245'2 9'6 255'0 9100 0'1 0'0 0'1 ... ... 1349
0 ... ... 235'2 9'6 245'0 9200 0'1 0'0 0'1 ... ... 140
0 ... ... 225'2 9'6 235'0 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 215'2 9'6 225'0 9400 0'1 0'0 0'1 ... ... 14
0 ... ... 205'2 9'6 215'0 9500 0'1 0'0 0'1 ... ... 127
0 ... ... 195'2 9'6 205'0 9600 0'1 0'0 0'1 ... ... 772
0 ... ... 185'2 9'6 195'0 9700 0'1 0'0 0'1 ... ... 97
200 ... ... 175'2 9'6 185'0 9800 0'1 -0'1 0'2 ... ... 366
0 ... ... 165'3 9'5 175'0 9900 0'2 0'0 0'2 ... ... 124
0 ... ... 155'3 9'5 165'0 10000 0'2 0'0 0'2 0'2 0'2 3410
0 ... ... 145'3 9'5 155'0 10100 0'2 -0'1 0'3 0'3 0'2 2491
3 ... ... 135'4 9'5 145'1 10200 0'3 -0'1 0'4 0'3 0'3 1335
5 ... ... 125'5 9'4 135'1 10300 0'3 -0'2 0'5 0'3 0'3 3027
794 125'1 125'1 115'5 9'5 125'2 10400 0'4 -0'1 0'5 0'4 0'4 4389
5 ... ... 105'7 9'4 115'3 10500 0'5 -0'2 0'7 0'6 0'6 2368
1644 ... ... 96'1 9'3 105'4 10600 0'6 -0'3 1'1 1'0 0'7 5902
393 ... ... 86'5 9'2 95'7 10700 1'0 -0'4 1'4 1'1 1'1 2480
936 ... ... 77'2 9'0 86'2 10800 1'4 -0'5 2'1 2'1 1'4 4900
1135 67'2 67'2 68'1 8'6 76'7 10900 2'1 -0'7 3'0 3'1 2'0 2521
0 ... ... 64'5 8'5 73'2 10940 2'3 -1'1 3'4 3'5 2'3 142
0 ... ... 62'7 8'4 71'3 10960 2'5 -1'1 3'6 3'7 2'5 79
0 ... ... 61'1 8'4 69'5 10980 2'6 -1'2 4'0 4'2 3'6 301
2907 64'2 55'1 59'4 8'3 67'7 11000 3'0 -1'3 4'3 4'5 3'0 9216
1 ... ... 57'6 8'2 66'0 11020 3'1 -1'4 4'5 4'7 3'2 244
0 ... ... 56'1 8'1 64'2 11040 3'3 -1'5 5'0 4'7 3'4 301
0 ... ... 54'4 8'0 62'4 11060 3'5 -1'6 5'3 5'5 3'6 283
0 ... ... 52'7 7'7 60'6 11080 3'7 -1'7 5'6 5'2 4'0 102
1742 ... ... 51'2 7'7 59'1 11100 4'2 -1'7 6'1 6'3 4'4 4371
0 ... ... 49'6 7'5 57'3 11120 4'4 -2'1 6'5 6'3 4'6 8
0 ... ... 48'1 7'5 55'6 11140 4'7 -2'1 7'0 6'7 4'4 8
0 ... ... 46'5 7'4 54'1 11160 5'1 -2'3 7'4 ... ... 1
0 ... ... 45'1 7'2 52'3 11180 5'4 -2'4 8'0 8'6 7'4 8
2067 ... ... 43'5 7'2 50'7 11200 5'7 -2'5 8'4 8'5 6'2 2029
0 ... ... 42'2 7'0 49'2 11220 6'3 -2'5 9'0 ... ... 8
0 ... ... 40'6 7'0 47'6 11240 6'6 -2'7 9'5 9'7 9'4 0
0 ... ... 39'3 6'6 46'1 11260 7'2 -3'0 10'2 ... ... 1
0 ... ... 38'0 6'5 44'5 11280 7'6 -3'1 10'7 ... ... 0
2442 ... ... 36'5 6'4 43'1 11300 8'2 -3'2 11'4 11'5 8'0 2028
0 ... ... 35'3 6'3 41'6 11320 8'7 -3'2 12'1 ... ... 0
0 ... ... 34'1 6'2 40'3 11340 9'3 -3'4 12'7 13'1 13'1 0
0 ... ... 32'7 6'0 38'7 11360 10'0 -3'5 13'5 ... ... 20
0 ... ... 31'5 6'0 37'5 11380 10'5 -3'6 14'3 ... ... 0
1878 29'0 29'0 30'4 5'6 36'2 11400 11'2 -4'0 15'2 16'2 11'0 2764
0 ... ... 29'2 5'6 35'0 11420 12'0 -4'1 16'1 ... ... 4
0 ... ... 28'1 5'4 33'5 11440 12'6 -4'2 17'0 13'6 13'6 25
0 ... ... 27'1 5'2 32'3 11460 13'4 -4'3 17'7 14'4 14'4 3
1 ... ... 26'0 5'2 31'2 11480 14'2 -4'4 18'6 14'6 14'6 7
2729 30'0 21'4 25'0 5'0 30'0 11500 15'1 -4'5 19'6 21'5 14'6 872
10 26'3 26'3 24'0 4'7 28'7 11520 15'7 -4'7 20'6 ... ... 28
34 ... ... 23'0 4'6 27'6 11540 16'6 -5'1 21'7 17'7 17'7 0
13 ... ... 22'1 4'4 26'5 11560 17'6 -5'1 22'7 24'0 21'6 13
2 22'0 20'2 21'2 4'3 25'5 11580 18'5 -5'3 24'0 24'5 20'0 10
2773 24'4 17'3 20'3 4'2 24'5 11600 19'5 -5'4 25'1 24'7 19'2 442
0 ... ... 19'4 4'1 23'5 11620 20'5 -5'5 26'2 27'2 27'2 1
0 ... ... 18'5 4'0 22'5 11640 21'5 -5'6 27'3 ... ... 0
5 ... ... 17'7 3'6 21'5 11660 22'5 -6'0 28'5 27'0 27'0 0
1 19'3 19'3 17'1 3'5 20'6 11680 23'6 -6'1 29'7 25'1 25'0 10
2669 19'7 14'4 16'3 3'4 19'7 11700 24'7 -6'2 31'1 31'6 24'3 135
5 15'7 13'4 15'5 3'3 19'0 11720 26'0 -6'3 32'3 ... ... 10
0 16'5 13'1 15'0 3'2 18'2 11740 27'1 -6'4 33'5 ... ... 1
17 12'0 12'0 14'3 3'0 17'3 11760 28'3 -6'5 35'0 ... ... 0
8 11'6 11'6 13'6 2'7 16'5 11780 29'5 -6'6 36'3 ... ... 0
4144 14'7 11'0 13'1 2'6 15'7 11800 30'7 -6'7 37'6 40'0 38'0 73
10 12'2 12'2 12'4 2'5 15'1 11820 32'1 -7'0 39'1 ... ... 0
0 14'7 13'3 11'7 2'5 14'4 11840 33'4 -7'1 40'5 ... ... 0
0 11'5 11'5 11'3 2'4 13'7 11860 34'6 -7'2 42'0 ... ... 0
6 8'4 8'4 10'7 2'3 13'2 11880 36'1 -7'3 43'4 ... ... 0
637 12'5 10'4 10'3 2'2 12'5 11900 37'4 -7'4 45'0 ... ... 52
3 8'2 7'6 9'7 2'1 12'0 11920 38'7 -7'5 46'4 ... ... 0
14 10'6 9'3 9'3 2'0 11'3 11940 40'3 -7'6 48'1 ... ... 0
33 10'3 8'1 9'0 1'7 10'7 11960 41'6 -7'7 49'5 ... ... 0
26 9'7 7'4 8'5 1'6 10'3 11980 43'2 -8'0 51'2 ... ... 0
7970 10'4 6'4 8'1 1'6 9'7 12000 44'6 -8'0 52'6 ... ... 16
105 9'0 6'2 7'6 1'5 9'3 12020 46'2 -8'1 54'3 ... ... 0
179 8'1 5'7 7'3 1'4 8'7 12040 47'7 -8'1 56'0 ... ... 0
198 8'1 5'5 7'0 1'4 8'4 12060 49'3 -8'2 57'5 ... ... 0
340 6'0 5'1 6'6 1'2 8'0 12080 51'0 -8'3 59'3 ... ... 0
1399 6'3 4'7 6'3 1'2 7'5 12100 52'4 -8'4 61'0 ... ... 19
0 6'7 4'6 ... ... 7'2 12120 54'1 ... ... ... ... 0
998 5'7 3'6 5'0 0'7 5'7 12200 60'6 -8'7 69'5 ... ... 10
5525 4'5 2'7 3'7 0'5 4'4 12300 69'3 -9'1 78'4 ... ... 18
951 3'6 2'2 3'0 0'4 3'4 12400 78'3 -9'2 87'5 ... ... 0
3941 3'0 1'6 2'3 0'3 2'6 12500 87'4 -9'3 96'7 ... ... 0
254 2'3 2'0 1'7 0'2 2'1 12600 96'7 -9'4 106'3 ... ... 0
252 1'6 1'1 1'3 0'2 1'5 12700 106'4 -9'4 116'0 ... ... 0
340 1'4 1'0 1'1 0'2 1'3 12800 116'1 -9'4 125'5 ... ... 0
261 0'7 0'6 0'7 0'1 1'0 12900 125'7 -9'4 135'3 ... ... 0
1404 1'1 0'5 0'6 0'1 0'7 13000 135'5 -9'5 145'2 ... ... 0
182 0'5 0'4 0'5 0'1 0'6 13100 145'4 -9'5 155'1 ... ... 0
422 0'4 0'4 0'4 0'1 0'5 13200 155'3 -9'5 165'0 ... ... 0
92 0'3 0'3 0'4 0'0 0'4 13300 165'2 -9'6 175'0 ... ... 0
244 0'4 0'3 0'3 0'0 0'3 13400 175'1 -9'6 184'7 ... ... 0
35 ... ... 0'3 0'0 0'3 13500 185'1 -9'6 194'7 ... ... 0
30 ... ... 0'3 0'0 0'3 13600 195'1 -9'6 204'7 ... ... 0
125 ... ... 0'2 0'0 0'2 13700 205'1 -9'5 214'6 ... ... 0
13 ... ... 0'2 0'0 0'2 13800 215'0 -9'6 224'6 ... ... 0
10 ... ... 0'2 0'0 0'2 13900 225'0 -9'6 234'6 ... ... 0
9 ... ... 0'2 0'0 0'2 14000 235'0 -9'6 244'6 ... ... 0
24 ... ... 0'1 0'1 0'2 14100 245'0 -9'6 254'6 ... ... 0
27 0'2 0'2 0'1 0'1 0'2 14200 255'0 -9'6 264'6 ... ... 0
0 ... ... 0'1 0'1 0'2 14300 265'0 -9'6 274'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 275'0 -9'6 284'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14500 285'0 -9'6 294'6 ... ... 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.