DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1146'6
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 ... ... 339'6 0'0 339'6 8100 0'1 0'0 0'1 ... ... 1000
0 ... ... 329'6 0'0 329'6 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 319'6 0'0 319'6 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 309'6 0'0 309'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 299'6 0'0 299'6 8500 0'1 0'0 0'1 ... ... 200
0 ... ... 289'6 0'0 289'6 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 279'6 0'0 279'6 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 269'6 0'0 269'6 8800 0'1 0'0 0'1 ... ... 116
0 ... ... 259'6 0'0 259'6 8900 0'1 0'0 0'1 ... ... 3
0 ... ... 249'6 0'0 249'6 9000 0'1 0'0 0'1 ... ... 170
0 ... ... 239'6 0'0 239'6 9100 0'1 0'0 0'1 ... ... 1336
0 ... ... 229'6 0'0 229'6 9200 0'1 0'0 0'1 ... ... 140
0 ... ... 219'6 0'0 219'6 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 209'6 0'0 209'6 9400 0'1 0'0 0'1 ... ... 14
0 ... ... 199'6 0'0 199'6 9500 0'1 0'0 0'1 ... ... 127
0 ... ... 189'6 0'0 189'6 9600 0'1 0'0 0'1 ... ... 772
0 ... ... 179'6 0'0 179'6 9700 0'2 0'0 0'2 ... ... 97
200 ... ... 169'6 0'0 169'6 9800 0'2 0'0 0'2 ... ... 365
0 ... ... 159'6 0'0 159'6 9900 0'2 0'0 0'2 ... ... 124
0 ... ... 149'7 0'0 149'7 10000 0'2 0'0 0'2 ... ... 3410
0 ... ... 139'7 0'0 139'7 10100 0'3 0'0 0'3 ... ... 2497
3 ... ... 129'7 0'0 129'7 10200 0'3 0'0 0'3 ... ... 1293
5 ... ... 120'0 0'0 120'0 10300 0'4 0'0 0'4 ... ... 3027
794 ... ... 110'1 0'0 110'1 10400 0'5 0'0 0'5 ... ... 4165
5 ... ... 100'3 0'0 100'3 10500 0'7 0'0 0'7 ... ... 1801
1644 ... ... 90'6 0'0 90'6 10600 1'2 0'0 1'2 ... ... 3000
393 ... ... 81'3 0'0 81'3 10700 1'6 0'0 1'6 ... ... 2450
937 ... ... 72'2 0'0 72'2 10800 2'6 0'1 2'5 2'6 2'6 4992
1135 ... ... 63'3 0'0 63'3 10900 3'6 0'0 3'6 ... ... 2483
0 ... ... ... ... ... 10940 ... ... ... ... ... 0
0 ... ... ... ... ... 10960 ... ... ... ... ... 0
0 ... ... 56'4 0'0 56'4 10980 4'7 0'0 4'7 ... ... 80
2930 ... ... 54'7 0'0 54'7 11000 5'6 0'4 5'2 5'6 4'7 9039
0 ... ... 53'1 0'0 53'1 11020 5'4 0'0 5'4 ... ... 168
0 ... ... 51'5 0'0 51'5 11040 5'6 -0'1 5'7 5'6 5'6 181
0 ... ... 50'0 0'0 50'0 11060 6'3 0'0 6'3 ... ... 197
0 ... ... 48'3 0'0 48'3 11080 7'2 0'4 6'6 7'2 7'2 87
1742 ... ... 46'7 0'0 46'7 11100 7'2 0'0 7'2 ... ... 1701
0 ... ... 45'3 0'0 45'3 11120 7'6 0'0 7'6 ... ... 6
0 ... ... 43'7 0'0 43'7 11140 8'2 0'0 8'2 ... ... 6
0 ... ... 42'3 0'0 42'3 11160 8'6 0'0 8'6 ... ... 1
0 ... ... 41'0 0'0 41'0 11180 9'2 0'0 9'2 ... ... 8
2067 ... ... 39'5 0'0 39'5 11200 9'4 -0'3 9'7 9'4 9'4 1977
0 ... ... 38'2 0'0 38'2 11220 10'4 0'0 10'4 ... ... 8
0 ... ... 36'7 0'0 36'7 11240 11'1 0'0 11'1 ... ... 0
0 ... ... 35'4 0'0 35'4 11260 11'7 0'0 11'7 ... ... 1
0 ... ... 34'2 0'0 34'2 11280 12'5 0'0 12'5 ... ... 0
2449 ... ... 33'1 0'0 33'1 11300 13'3 0'0 13'3 ... ... 2022
0 ... ... 31'7 0'0 31'7 11320 14'1 0'0 14'1 ... ... 0
0 ... ... 30'6 0'0 30'6 11340 15'0 0'0 15'0 ... ... 0
0 ... ... 29'5 0'0 29'5 11360 15'7 0'0 15'7 ... ... 20
0 ... ... 28'4 0'0 28'4 11380 16'6 0'0 16'6 ... ... 0
1785 28'2 28'2 27'3 0'7 28'2 11400 18'4 0'7 17'5 19'0 16'7 2284
0 ... ... 26'2 0'0 26'2 11420 18'4 0'0 18'4 ... ... 0
0 ... ... 25'2 0'0 25'2 11440 19'4 0'0 19'4 ... ... 25
0 ... ... 24'2 0'0 24'2 11460 21'6 1'2 20'4 21'6 21'6 3
0 ... ... 23'1 0'0 23'1 11480 21'3 0'0 21'3 ... ... 7
2936 ... ... 22'1 0'0 22'1 11500 22'3 0'0 22'3 ... ... 820
0 ... ... 21'2 0'0 21'2 11520 23'4 0'0 23'4 ... ... 6
0 ... ... 20'3 0'0 20'3 11540 24'5 0'0 24'5 ... ... 0
0 ... ... 19'4 0'0 19'4 11560 25'6 0'0 25'6 ... ... 4
0 ... ... 18'6 0'0 18'6 11580 26'7 0'0 26'7 ... ... 0
2748 ... ... 17'7 0'0 17'7 11600 28'1 0'0 28'1 ... ... 283
0 ... ... 17'2 0'0 17'2 11620 29'3 0'0 29'3 ... ... 0
0 ... ... 16'4 0'0 16'4 11640 30'6 0'0 30'6 ... ... 0
0 14'6 14'6 15'7 -1'1 14'6 11660 32'0 0'0 32'0 ... ... 0
0 ... ... 15'1 0'0 15'1 11680 33'3 0'0 33'3 ... ... 10
1819 ... ... 14'4 0'0 14'4 11700 34'6 0'0 34'6 ... ... 135
5 ... ... 13'7 0'0 13'7 11720 36'1 0'0 36'1 ... ... 10
0 ... ... 13'2 0'0 13'2 11740 37'4 0'0 37'4 ... ... 1
0 ... ... 12'5 0'0 12'5 11760 38'7 0'0 38'7 ... ... 0
0 ... ... 12'1 0'0 12'1 11780 40'2 0'0 40'2 ... ... 0
4216 ... ... 11'4 0'0 11'4 11800 41'6 0'0 41'6 ... ... 70
0 ... ... 11'0 0'0 11'0 11820 43'1 0'0 43'1 ... ... 0
0 ... ... 10'4 0'0 10'4 11840 44'5 0'0 44'5 ... ... 0
0 ... ... 10'0 0'0 10'0 11860 46'1 0'0 46'1 ... ... 0
6 ... ... 9'4 0'0 9'4 11880 47'5 0'0 47'5 ... ... 0
515 9'4 8'7 9'1 -0'2 8'7 11900 49'2 0'0 49'2 ... ... 52
3 ... ... 8'5 0'0 8'5 11920 50'6 0'0 50'6 ... ... 0
14 ... ... 8'2 0'0 8'2 11940 52'3 0'0 52'3 ... ... 0
0 ... ... 7'7 0'0 7'7 11960 54'0 0'0 54'0 ... ... 0
2 ... ... 7'4 0'0 7'4 11980 55'5 0'0 55'5 ... ... 0
7039 6'5 6'5 7'1 -0'4 6'5 12000 57'2 0'0 57'2 ... ... 16
0 ... ... 6'6 0'0 6'6 12020 58'7 0'0 58'7 ... ... 0
70 ... ... 6'4 0'0 6'4 12040 60'5 0'0 60'5 ... ... 0
45 ... ... 6'1 0'0 6'1 12060 62'2 0'0 62'2 ... ... 0
140 ... ... 5'7 0'0 5'7 12080 64'0 0'0 64'0 ... ... 0
1330 ... ... 5'5 0'0 5'5 12100 65'6 0'0 65'6 ... ... 19
952 ... ... 4'3 0'0 4'3 12200 74'4 0'0 74'4 ... ... 9
5475 3'1 3'1 3'4 -0'3 3'1 12300 83'4 0'0 83'4 ... ... 18
896 2'6 2'6 2'6 0'0 2'6 12400 92'6 0'0 92'6 ... ... 0
3821 ... ... 2'2 0'0 2'2 12500 102'2 0'0 102'2 ... ... 0
252 ... ... 1'6 0'0 1'6 12600 111'6 0'0 111'6 ... ... 0
252 ... ... 1'4 0'0 1'4 12700 121'4 0'0 121'4 ... ... 0
340 ... ... 1'2 0'0 1'2 12800 131'2 0'0 131'2 ... ... 0
256 ... ... 1'0 0'0 1'0 12900 141'0 0'0 141'0 ... ... 0
1178 ... ... 0'7 0'0 0'7 13000 150'7 0'0 150'7 ... ... 0
181 ... ... 0'6 0'0 0'6 13100 160'6 0'0 160'6 ... ... 0
112 ... ... 0'6 0'0 0'6 13200 170'5 0'0 170'5 ... ... 0
92 ... ... 0'5 0'0 0'5 13300 180'5 0'0 180'5 ... ... 0
236 ... ... 0'4 0'0 0'4 13400 190'4 0'0 190'4 ... ... 0
35 ... ... 0'4 0'0 0'4 13500 200'4 0'0 200'4 ... ... 0
30 ... ... 0'4 0'0 0'4 13600 210'3 0'0 210'3 ... ... 0
125 ... ... 0'3 0'0 0'3 13700 220'3 0'0 220'3 ... ... 0
13 ... ... 0'3 0'0 0'3 13800 230'3 0'0 230'3 ... ... 0
10 ... ... 0'3 0'0 0'3 13900 240'3 0'0 240'3 ... ... 0
9 ... ... 0'3 0'0 0'3 14000 250'2 0'0 250'2 ... ... 0
24 ... ... 0'2 0'0 0'2 14100 260'2 0'0 260'2 ... ... 0
27 ... ... 0'2 0'0 0'2 14200 270'2 0'0 270'2 ... ... 0
0 ... ... 0'2 0'0 0'2 14300 280'2 0'0 280'2 ... ... 0
0 ... ... 0'2 0'0 0'2 14400 290'2 0'0 290'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14500 300'2 0'0 300'2 ... ... 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.