DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1162'0
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 0'0 345'2 8100 0'1 0'0 0'1 ... ... 1000
0 ... ... 335'2 0'0 335'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 325'2 0'0 325'2 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 315'2 0'0 315'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 305'2 0'0 305'2 8500 0'1 0'0 0'1 ... ... 220
0 ... ... 295'2 0'0 295'2 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 285'2 0'0 285'2 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 275'2 0'0 275'2 8800 0'1 0'0 0'1 ... ... 116
0 ... ... 265'2 0'0 265'2 8900 0'1 0'0 0'1 ... ... 3
0 ... ... 255'2 0'0 255'2 9000 0'1 0'0 0'1 ... ... 175
0 ... ... 245'2 0'0 245'2 9100 0'1 0'0 0'1 ... ... 1349
0 ... ... 235'2 0'0 235'2 9200 0'1 0'0 0'1 ... ... 140
0 ... ... 225'2 0'0 225'2 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 215'2 0'0 215'2 9400 0'1 0'0 0'1 ... ... 14
0 ... ... 205'2 0'0 205'2 9500 0'1 0'0 0'1 ... ... 127
0 ... ... 195'2 0'0 195'2 9600 0'1 0'0 0'1 ... ... 772
0 ... ... 185'2 0'0 185'2 9700 0'1 0'0 0'1 ... ... 97
200 ... ... 175'2 0'0 175'2 9800 0'2 0'0 0'2 ... ... 366
0 ... ... 165'3 0'0 165'3 9900 0'2 0'0 0'2 ... ... 124
0 ... ... 155'3 0'0 155'3 10000 0'2 0'0 0'2 0'2 0'2 3410
0 ... ... 145'3 0'0 145'3 10100 0'3 0'0 0'3 0'3 0'2 2491
3 ... ... 135'4 0'0 135'4 10200 0'3 -0'1 0'4 0'3 0'3 1335
5 ... ... 125'5 0'0 125'5 10300 0'5 0'0 0'5 ... ... 3027
794 ... ... 115'5 0'0 115'5 10400 0'4 -0'1 0'5 0'4 0'4 4389
5 ... ... 105'7 0'0 105'7 10500 0'6 -0'1 0'7 0'6 0'6 2368
1644 ... ... 96'1 0'0 96'1 10600 0'7 -0'2 1'1 1'0 0'7 5902
393 ... ... 86'5 0'0 86'5 10700 1'1 -0'3 1'4 1'1 1'1 2480
936 ... ... 77'2 0'0 77'2 10800 1'4 -0'5 2'1 2'1 1'4 4900
1135 67'2 67'2 68'1 -0'7 67'2 10900 2'0 -1'0 3'0 3'1 2'0 2521
0 ... ... 64'5 0'0 64'5 10940 2'3 -1'1 3'4 3'5 2'3 142
0 ... ... 62'7 0'0 62'7 10960 2'5 -1'1 3'6 3'7 2'5 79
0 ... ... 61'1 0'0 61'1 10980 3'6 -0'2 4'0 4'2 3'6 301
2907 64'2 55'1 59'4 -4'3 55'1 11000 3'0 -1'3 4'3 4'5 3'0 9216
1 ... ... 57'6 0'0 57'6 11020 3'2 -1'3 4'5 4'7 3'2 244
0 ... ... 56'1 0'0 56'1 11040 3'4 -1'4 5'0 4'7 3'4 301
0 ... ... 54'4 0'0 54'4 11060 3'7 -1'4 5'3 5'5 3'6 283
0 ... ... 52'7 0'0 52'7 11080 4'1 -1'5 5'6 5'2 4'0 102
1742 ... ... 51'2 0'0 51'2 11100 4'4 -1'5 6'1 6'3 4'4 4371
0 ... ... 49'6 0'0 49'6 11120 4'6 -1'7 6'5 6'3 4'6 8
0 ... ... 48'1 0'0 48'1 11140 5'0 -2'0 7'0 6'7 5'0 8
0 ... ... 46'5 0'0 46'5 11160 7'4 0'0 7'4 ... ... 1
0 ... ... 45'1 0'0 45'1 11180 7'4 -0'4 8'0 8'6 7'4 8
2067 ... ... 43'5 0'0 43'5 11200 6'2 -2'2 8'4 8'5 6'2 2029
0 ... ... 42'2 0'0 42'2 11220 9'0 0'0 9'0 ... ... 8
0 ... ... 40'6 0'0 40'6 11240 9'4 -0'1 9'5 9'7 9'4 0
0 ... ... 39'3 0'0 39'3 11260 10'2 0'0 10'2 ... ... 1
0 ... ... 38'0 0'0 38'0 11280 10'7 0'0 10'7 ... ... 0
2442 ... ... 36'5 0'0 36'5 11300 8'7 -2'5 11'4 11'5 8'3 2028
0 ... ... 35'3 0'0 35'3 11320 12'1 0'0 12'1 ... ... 0
0 ... ... 34'1 0'0 34'1 11340 13'1 0'2 12'7 13'1 13'1 0
0 ... ... 32'7 0'0 32'7 11360 13'5 0'0 13'5 ... ... 20
0 ... ... 31'5 0'0 31'5 11380 14'3 0'0 14'3 ... ... 0
1878 29'0 29'0 30'4 -1'4 29'0 11400 15'2 0'0 15'2 16'2 12'4 2764
0 ... ... 29'2 0'0 29'2 11420 16'1 0'0 16'1 ... ... 4
0 ... ... 28'1 0'0 28'1 11440 13'6 -3'2 17'0 13'6 13'6 25
0 ... ... 27'1 0'0 27'1 11460 14'4 -3'3 17'7 14'4 14'4 3
1 ... ... 26'0 0'0 26'0 11480 14'6 -4'0 18'6 14'6 14'6 7
2729 29'2 21'4 25'0 2'5 27'5 11500 15'7 -3'7 19'6 21'5 15'3 872
10 26'3 26'3 24'0 2'3 26'3 11520 20'6 0'0 20'6 ... ... 28
34 ... ... 23'0 0'0 23'0 11540 17'7 -4'0 21'7 17'7 17'7 0
13 ... ... 22'1 0'0 22'1 11560 21'6 -1'1 22'7 24'0 21'6 13
2 22'0 20'2 21'2 -0'4 20'6 11580 20'0 -4'0 24'0 24'5 20'0 10
2773 24'2 17'3 20'3 -0'4 19'7 11600 21'0 -4'1 25'1 24'7 20'0 442
0 ... ... 19'4 0'0 19'4 11620 27'2 1'0 26'2 27'2 27'2 1
0 ... ... 18'5 0'0 18'5 11640 27'3 0'0 27'3 ... ... 0
5 ... ... 17'7 0'0 17'7 11660 27'0 -1'5 28'5 27'0 27'0 0
1 ... ... 17'1 0'0 17'1 11680 25'0 -4'7 29'7 25'0 25'0 10
2669 19'2 14'4 16'3 1'6 18'1 11700 31'6 0'5 31'1 31'6 31'6 135
5 15'7 13'4 15'5 -2'1 13'4 11720 32'3 0'0 32'3 ... ... 10
0 16'5 13'1 15'0 1'5 16'5 11740 33'5 0'0 33'5 ... ... 1
17 12'0 12'0 14'3 -2'3 12'0 11760 35'0 0'0 35'0 ... ... 0
8 11'6 11'6 13'6 -2'0 11'6 11780 36'3 0'0 36'3 ... ... 0
4144 14'7 11'0 13'1 1'3 14'4 11800 38'0 0'2 37'6 40'0 38'0 73
10 12'2 12'2 12'4 -0'2 12'2 11820 39'1 0'0 39'1 ... ... 0
0 14'7 13'3 11'7 1'4 13'3 11840 40'5 0'0 40'5 ... ... 0
0 11'5 11'5 11'3 0'2 11'5 11860 42'0 0'0 42'0 ... ... 0
6 8'4 8'4 10'7 -2'3 8'4 11880 43'4 0'0 43'4 ... ... 0
637 11'4 10'4 10'3 0'1 10'4 11900 45'0 0'0 45'0 ... ... 52
3 8'2 7'6 9'7 -1'5 8'2 11920 46'4 0'0 46'4 ... ... 0
14 10'6 9'3 9'3 1'0 10'3 11940 48'1 0'0 48'1 ... ... 0
33 10'3 8'1 9'0 0'7 9'7 11960 49'5 0'0 49'5 ... ... 0
26 9'7 7'4 8'5 0'6 9'3 11980 51'2 0'0 51'2 ... ... 0
7970 10'4 6'4 8'1 1'0 9'1 12000 52'6 0'0 52'6 ... ... 16
105 9'0 6'2 7'6 1'0 8'6 12020 54'3 0'0 54'3 ... ... 0
179 6'5 5'7 7'3 -0'6 6'5 12040 56'0 0'0 56'0 ... ... 0
198 8'1 5'5 7'0 0'6 7'6 12060 57'5 0'0 57'5 ... ... 0
340 6'0 5'1 6'6 -0'6 6'0 12080 59'3 0'0 59'3 ... ... 0
1399 6'3 4'7 6'3 -1'3 5'0 12100 61'0 0'0 61'0 ... ... 19
0 6'7 4'6 ... ... 6'6 12120 ... ... ... ... ... 0
998 5'0 3'6 5'0 -0'4 4'4 12200 69'5 0'0 69'5 ... ... 10
5525 4'5 2'7 3'7 -1'0 2'7 12300 78'4 0'0 78'4 ... ... 18
951 3'6 2'2 3'0 0'2 3'2 12400 87'5 0'0 87'5 ... ... 0
3941 3'0 1'6 2'3 0'1 2'4 12500 96'7 0'0 96'7 ... ... 0
254 2'3 2'0 1'7 0'1 2'0 12600 106'3 0'0 106'3 ... ... 0
252 1'6 1'1 1'3 -0'2 1'1 12700 116'0 0'0 116'0 ... ... 0
340 1'4 1'0 1'1 -0'1 1'0 12800 125'5 0'0 125'5 ... ... 0
261 0'7 0'6 0'7 -0'1 0'6 12900 135'3 0'0 135'3 ... ... 0
1404 1'1 0'5 0'6 0'0 0'6 13000 145'2 0'0 145'2 ... ... 0
182 0'5 0'4 0'5 0'0 0'5 13100 155'1 0'0 155'1 ... ... 0
422 0'4 0'4 0'4 0'0 0'4 13200 165'0 0'0 165'0 ... ... 0
92 0'3 0'3 0'4 -0'1 0'3 13300 175'0 0'0 175'0 ... ... 0
244 0'4 0'3 0'3 0'0 0'3 13400 184'7 0'0 184'7 ... ... 0
35 ... ... 0'3 0'0 0'3 13500 194'7 0'0 194'7 ... ... 0
30 ... ... 0'3 0'0 0'3 13600 204'7 0'0 204'7 ... ... 0
125 ... ... 0'2 0'0 0'2 13700 214'6 0'0 214'6 ... ... 0
13 ... ... 0'2 0'0 0'2 13800 224'6 0'0 224'6 ... ... 0
10 ... ... 0'2 0'0 0'2 13900 234'6 0'0 234'6 ... ... 0
9 ... ... 0'2 0'0 0'2 14000 244'6 0'0 244'6 ... ... 0
24 ... ... 0'1 0'0 0'1 14100 254'6 0'0 254'6 ... ... 0
27 0'2 0'2 0'1 0'1 0'2 14200 264'6 0'0 264'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14300 274'6 0'0 274'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 284'6 0'0 284'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14500 294'6 0'0 294'6 ... ... 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.