DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 574'2
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
57 ... ... 299'6 0'0 299'6 2700 0'1 0'0 0'1 ... ... 2246
57 ... ... 289'6 0'0 289'6 2800 0'1 0'0 0'1 ... ... 2138
57 ... ... 279'6 0'0 279'6 2900 0'1 0'0 0'1 ... ... 2241
57 ... ... 269'6 0'0 269'6 3000 0'1 0'0 0'1 ... ... 2146
57 ... ... 259'6 0'0 259'6 3100 0'1 0'0 0'1 ... ... 2217
57 ... ... 249'6 0'0 249'6 3200 0'1 0'0 0'1 ... ... 2216
57 ... ... 239'6 0'0 239'6 3300 0'1 0'0 0'1 ... ... 2213
57 ... ... 229'6 0'0 229'6 3400 0'1 0'0 0'1 ... ... 2391
57 ... ... 219'6 0'0 219'6 3500 0'1 0'0 0'1 ... ... 2346
58 ... ... 209'6 0'0 209'6 3600 0'1 0'0 0'1 ... ... 2388
58 ... ... 199'6 0'0 199'6 3700 0'1 0'0 0'1 ... ... 2331
58 ... ... 189'6 0'0 189'6 3800 0'1 0'0 0'1 ... ... 2388
58 ... ... 179'6 0'0 179'6 3900 0'1 0'0 0'1 ... ... 2442
58 ... ... 169'6 0'0 169'6 4000 0'1 0'0 0'1 ... ... 2486
58 ... ... 159'6 0'0 159'6 4100 0'1 0'0 0'1 ... ... 2399
58 ... ... 149'6 0'0 149'6 4200 0'1 0'0 0'1 ... ... 2244
58 ... ... 144'6 0'0 144'6 4250 0'1 0'0 0'1 ... ... 2310
58 ... ... 139'6 0'0 139'6 4300 0'1 0'0 0'1 ... ... 1889
58 ... ... 134'6 0'0 134'6 4350 0'1 0'0 0'1 ... ... 1654
58 ... ... 129'6 0'0 129'6 4400 0'1 0'0 0'1 ... ... 1599
58 ... ... 124'6 0'0 124'6 4450 0'1 0'0 0'1 ... ... 1490
58 ... ... 119'6 0'0 119'6 4500 0'1 0'0 0'1 ... ... 861
58 ... ... 114'6 0'0 114'6 4550 0'1 0'0 0'1 ... ... 756
58 ... ... 109'6 0'0 109'6 4600 0'1 0'0 0'1 ... ... 578
58 ... ... 104'6 0'0 104'6 4650 0'1 0'0 0'1 ... ... 163
10 ... ... 99'6 0'0 99'6 4700 0'1 0'0 0'1 ... ... 2587
10 ... ... 94'6 0'0 94'6 4750 0'1 0'0 0'1 ... ... 1852
10 ... ... 89'6 0'0 89'6 4800 0'1 0'0 0'1 ... ... 1546
10 ... ... 84'7 0'0 84'7 4850 0'2 0'0 0'2 ... ... 712
10 ... ... 79'7 0'0 79'7 4900 0'2 0'0 0'2 0'2 0'2 100
10 ... ... 75'0 0'0 75'0 4950 0'3 0'0 0'3 ... ... 1500
10 ... ... 70'0 0'0 70'0 5000 0'3 0'0 0'3 0'3 0'3 1809
10 ... ... 65'2 0'0 65'2 5050 0'5 0'0 0'5 ... ... 504
10 ... ... 60'3 0'0 60'3 5100 0'6 0'0 0'6 ... ... 336
10 ... ... 55'5 0'0 55'5 5150 1'0 0'0 1'0 ... ... 1521
10 ... ... 50'7 0'0 50'7 5200 1'2 0'0 1'2 ... ... 1295
1 ... ... 46'3 0'0 46'3 5250 1'6 0'0 1'6 ... ... 204
10 ... ... 42'1 0'0 42'1 5300 2'3 0'0 2'3 ... ... 301
10 ... ... 37'7 0'0 37'7 5350 3'3 0'1 3'2 3'3 3'3 111
1 ... ... 34'0 0'0 34'0 5400 4'2 0'0 4'2 ... ... 138
1 ... ... ... ... ... 5420 ... ... ... ... ... 82
1 ... ... ... ... ... 5440 ... ... ... ... ... 129
10 ... ... 30'2 0'0 30'2 5450 5'5 0'0 5'5 ... ... 226
10 ... ... 29'5 0'0 29'5 5460 5'7 0'0 5'7 ... ... 394
1 ... ... 28'2 0'0 28'2 5480 6'4 0'0 6'4 ... ... 151
75 ... ... 26'7 0'0 26'7 5500 7'1 0'0 7'1 ... ... 385
73 ... ... 25'5 0'0 25'5 5520 7'7 0'0 7'7 ... ... 394
73 ... ... 24'3 0'0 24'3 5540 8'5 0'0 8'5 ... ... 165
1 ... ... 23'6 0'0 23'6 5550 9'0 0'0 9'0 ... ... 391
31 ... ... 23'1 0'0 23'1 5560 9'3 0'0 9'3 ... ... 65
10 ... ... 21'7 0'0 21'7 5580 10'3 0'1 10'2 10'3 10'2 119
10 ... ... 20'6 0'0 20'6 5600 11'2 0'2 11'0 11'2 11'2 344
96 ... ... 19'6 0'0 19'6 5620 12'0 0'0 12'0 ... ... 180
98 ... ... 18'6 0'0 18'6 5640 13'0 0'0 13'0 ... ... 169
87 ... ... 18'2 0'0 18'2 5650 13'4 0'0 13'4 ... ... 21
128 ... ... 17'6 0'0 17'6 5660 14'0 0'0 14'0 ... ... 119
148 ... ... 16'5 0'0 16'5 5680 14'7 0'0 14'7 ... ... 169
10 ... ... 15'5 0'0 15'5 5700 15'7 0'0 15'7 ... ... 21
285 ... ... 14'6 0'0 14'6 5720 17'0 0'0 17'0 ... ... 165
151 13'4 13'4 13'7 -0'3 13'4 5740 18'1 0'0 18'1 ... ... 111
90 15'4 13'2 13'4 2'0 15'4 5750 18'6 0'0 18'6 ... ... 56
161 ... ... 13'1 0'0 13'1 5760 19'3 0'0 19'3 ... ... 160
147 14'1 14'1 12'3 1'6 14'1 5780 20'4 0'0 20'4 ... ... 109
126 13'4 11'2 11'5 1'7 13'4 5800 21'7 0'0 21'7 ... ... 62
110 ... ... 10'7 0'0 10'7 5820 23'1 0'0 23'1 ... ... 106
286 ... ... 10'2 0'0 10'2 5840 24'4 0'0 24'4 ... ... 112
125 ... ... 10'0 0'0 10'0 5850 25'1 0'0 25'1 ... ... 63
153 ... ... 9'5 0'0 9'5 5860 25'7 0'0 25'7 ... ... 38
313 ... ... 9'0 0'0 9'0 5880 27'2 0'0 27'2 ... ... 48
90 ... ... 8'4 0'0 8'4 5900 28'5 0'0 28'5 ... ... 48
312 9'1 9'1 8'0 1'1 9'1 5920 30'1 0'0 30'1 ... ... 38
128 ... ... 7'4 0'0 7'4 5940 31'5 0'0 31'5 ... ... 28
167 ... ... 7'2 0'0 7'2 5950 32'3 0'0 32'3 ... ... 38
32 ... ... 7'0 0'0 7'0 5960 33'2 0'0 33'2 ... ... 38
359 ... ... 6'5 0'0 6'5 5980 34'6 0'0 34'6 ... ... 38
211 6'3 6'3 6'2 0'1 6'3 6000 36'3 0'0 36'3 ... ... 1
198 ... ... 5'7 0'0 5'7 6020 38'0 0'0 38'0 ... ... 38
210 ... ... 5'3 0'0 5'3 6040 39'5 0'0 39'5 ... ... 18
147 5'1 5'1 5'2 -0'1 5'1 6050 40'3 0'0 40'3 ... ... 11
368 ... ... 5'1 0'0 5'1 6060 41'2 0'0 41'2 ... ... 28
378 ... ... 4'6 0'0 4'6 6080 42'7 0'0 42'7 ... ... 18
224 ... ... 4'3 0'0 4'3 6100 44'5 0'0 44'5 ... ... 21
134 3'5 3'5 3'6 -0'1 3'5 6150 48'7 0'0 48'7 ... ... 1
239 ... ... 3'2 0'0 3'2 6200 53'3 0'0 53'3 ... ... 1
166 ... ... 2'6 0'0 2'6 6250 57'7 0'0 57'7 ... ... 1
84 ... ... 2'2 0'0 2'2 6300 62'3 0'0 62'3 ... ... 1
136 ... ... 1'7 0'0 1'7 6350 67'0 0'0 67'0 ... ... 1
80 ... ... 1'5 0'0 1'5 6400 71'6 0'0 71'6 ... ... 1
85 ... ... 1'2 0'0 1'2 6500 81'2 0'0 81'2 ... ... 1
935 ... ... 0'7 0'0 0'7 6600 91'0 0'0 91'0 ... ... 1
890 ... ... 0'6 0'0 0'6 6700 100'6 0'0 100'6 ... ... 1
3 0'4 0'3 0'5 -0'1 0'4 6800 110'5 0'0 110'5 ... ... 1
1 ... ... 0'4 0'0 0'4 6900 120'4 0'0 120'4 ... ... 1
549 0'3 0'3 0'3 0'0 0'3 7000 130'4 0'0 130'4 ... ... 57
1327 ... ... 0'3 0'0 0'3 7100 140'3 0'0 140'3 ... ... 1
524 ... ... 0'2 0'0 0'2 7200 150'3 0'0 150'3 ... ... 1
681 0'2 0'2 0'2 0'0 0'2 7300 160'3 0'0 160'3 ... ... 58
1352 ... ... 0'2 0'0 0'2 7400 170'2 0'0 170'2 ... ... 1
120 ... ... 0'2 0'0 0'2 7500 180'2 0'0 180'2 ... ... 1
492 ... ... 0'2 0'0 0'2 7600 190'2 0'0 190'2 ... ... 1
521 ... ... 0'1 0'0 0'1 7700 200'2 0'0 200'2 ... ... 1
558 ... ... 0'1 0'0 0'1 7800 210'2 0'0 210'2 ... ... 1
673 0'1 0'1 0'1 0'0 0'1 7900 220'2 0'0 220'2 ... ... 1
746 ... ... 0'1 0'0 0'1 8000 230'2 0'0 230'2 ... ... 1
766 ... ... 0'1 0'0 0'1 8100 240'2 0'0 240'2 ... ... 1
1436 ... ... 0'1 0'0 0'1 8200 250'2 0'0 250'2 ... ... 1
1540 ... ... 0'1 0'0 0'1 8300 260'2 0'0 260'2 ... ... 1
25 ... ... 0'1 0'0 0'1 8400 270'2 0'0 270'2 ... ... 1
25 ... ... 0'1 0'0 0'1 8500 280'2 0'0 280'2 ... ... 1
50 ... ... 0'1 0'0 0'1 8600 290'2 0'0 290'2 ... ... 1
71 ... ... 0'1 0'0 0'1 8700 300'2 0'0 300'2 ... ... 1

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.