DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 569'2
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 ... ... 299'6 0'0 299'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 289'6 0'0 289'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 279'6 0'0 279'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 269'6 0'0 269'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 259'6 0'0 259'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 249'6 0'0 249'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 239'6 0'0 239'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 229'6 0'0 229'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 219'6 0'0 219'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 209'6 0'0 209'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 199'6 0'0 199'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 189'6 0'0 189'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 179'6 0'0 179'6 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 169'6 0'0 169'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 159'6 0'0 159'6 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 149'6 0'0 149'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 144'6 0'0 144'6 4250 0'1 0'0 0'1 ... ... 22
0 ... ... 139'6 0'0 139'6 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 134'6 0'0 134'6 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 129'6 0'0 129'6 4400 0'1 0'0 0'1 ... ... 110
0 ... ... 124'6 0'0 124'6 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 119'6 0'0 119'6 4500 0'1 0'0 0'1 ... ... 51
0 ... ... 114'6 0'0 114'6 4550 0'1 0'0 0'1 ... ... 109
1 ... ... 109'6 0'0 109'6 4600 0'1 0'0 0'1 ... ... 41
0 ... ... 104'6 0'0 104'6 4650 0'1 0'0 0'1 ... ... 188
1 ... ... 99'6 0'0 99'6 4700 0'1 0'0 0'1 ... ... 100
1 ... ... 94'6 0'0 94'6 4750 0'1 0'0 0'1 ... ... 79
1 ... ... 89'6 0'0 89'6 4800 0'1 0'0 0'1 ... ... 298
1 ... ... 84'7 0'0 84'7 4850 0'2 0'0 0'2 ... ... 304
3 ... ... 79'7 0'0 79'7 4900 0'2 0'0 0'2 0'2 0'2 304
0 ... ... 75'0 0'0 75'0 4950 0'3 0'0 0'3 ... ... 204
1 ... ... 70'0 0'0 70'0 5000 0'3 0'0 0'3 ... ... 618
3 ... ... 65'2 0'0 65'2 5050 0'5 0'0 0'5 ... ... 67
1 ... ... 60'3 0'0 60'3 5100 0'6 0'0 0'6 ... ... 403
43 ... ... 55'5 0'0 55'5 5150 1'0 0'0 1'0 ... ... 705
121 ... ... 50'7 0'0 50'7 5200 1'2 0'0 1'2 ... ... 2387
116 ... ... 46'3 0'0 46'3 5250 1'6 0'0 1'6 ... ... 1448
275 ... ... 42'1 0'0 42'1 5300 2'3 0'0 2'3 ... ... 3469
87 ... ... 37'7 0'0 37'7 5350 3'3 0'1 3'2 3'3 3'3 1432
341 ... ... 34'0 0'0 34'0 5400 4'2 0'0 4'2 ... ... 2303
0 ... ... ... ... ... 5420 ... ... ... ... ... 0
0 ... ... ... ... ... 5440 ... ... ... ... ... 0
428 ... ... 30'2 0'0 30'2 5450 5'5 0'0 5'5 ... ... 247
0 ... ... 29'5 0'0 29'5 5460 5'7 0'0 5'7 ... ... 15
0 ... ... 28'2 0'0 28'2 5480 6'4 0'0 6'4 ... ... 186
1054 ... ... 26'7 0'0 26'7 5500 7'1 0'0 7'1 ... ... 2620
0 ... ... 25'5 0'0 25'5 5520 7'7 0'0 7'7 ... ... 80
0 ... ... 24'3 0'0 24'3 5540 8'5 0'0 8'5 ... ... 31
148 ... ... 23'6 0'0 23'6 5550 9'0 0'0 9'0 ... ... 1050
0 ... ... 23'1 0'0 23'1 5560 9'3 0'0 9'3 ... ... 29
0 ... ... 21'7 0'0 21'7 5580 10'3 0'1 10'2 10'3 10'2 24
1245 ... ... 20'6 0'0 20'6 5600 11'2 0'2 11'0 11'2 11'2 777
0 ... ... 19'6 0'0 19'6 5620 12'0 0'0 12'0 ... ... 10
13 ... ... 18'6 0'0 18'6 5640 13'0 0'0 13'0 ... ... 13
1374 ... ... 18'2 0'0 18'2 5650 13'4 0'0 13'4 ... ... 508
22 ... ... 17'6 0'0 17'6 5660 14'0 0'0 14'0 ... ... 23
9 ... ... 16'5 0'0 16'5 5680 14'7 0'0 14'7 ... ... 45
1279 ... ... 15'5 0'0 15'5 5700 15'7 0'0 15'7 ... ... 882
4 ... ... 14'6 0'0 14'6 5720 17'0 0'0 17'0 ... ... 3
8 13'4 13'4 13'7 -0'3 13'4 5740 18'1 0'0 18'1 ... ... 79
1417 13'2 13'2 13'4 -0'2 13'2 5750 18'6 0'0 18'6 ... ... 421
0 ... ... 13'1 0'0 13'1 5760 19'3 0'0 19'3 ... ... 2
21 ... ... 12'3 0'0 12'3 5780 20'4 0'0 20'4 ... ... 10
1099 11'2 11'2 11'5 -0'3 11'2 5800 21'7 0'0 21'7 ... ... 214
12 ... ... 10'7 0'0 10'7 5820 23'1 0'0 23'1 ... ... 12
10 ... ... 10'2 0'0 10'2 5840 24'4 0'0 24'4 ... ... 2
2286 ... ... 10'0 0'0 10'0 5850 25'1 0'0 25'1 ... ... 14
23 ... ... 9'5 0'0 9'5 5860 25'7 0'0 25'7 ... ... 0
23 ... ... 9'0 0'0 9'0 5880 27'2 0'0 27'2 ... ... 0
2095 ... ... 8'4 0'0 8'4 5900 28'5 0'0 28'5 ... ... 35
9 ... ... 8'0 0'0 8'0 5920 30'1 0'0 30'1 ... ... 0
24 ... ... 7'4 0'0 7'4 5940 31'5 0'0 31'5 ... ... 0
302 ... ... 7'2 0'0 7'2 5950 32'3 0'0 32'3 ... ... 0
0 ... ... 7'0 0'0 7'0 5960 33'2 0'0 33'2 ... ... 0
0 ... ... 6'5 0'0 6'5 5980 34'6 0'0 34'6 ... ... 10
2895 ... ... 6'2 0'0 6'2 6000 36'3 0'0 36'3 ... ... 111
2 ... ... 5'7 0'0 5'7 6020 38'0 0'0 38'0 ... ... 0
50 ... ... 5'3 0'0 5'3 6040 39'5 0'0 39'5 ... ... 0
393 ... ... 5'2 0'0 5'2 6050 40'3 0'0 40'3 ... ... 2
10 ... ... 5'1 0'0 5'1 6060 41'2 0'0 41'2 ... ... 0
26 ... ... 4'6 0'0 4'6 6080 42'7 0'0 42'7 ... ... 0
1031 ... ... 4'3 0'0 4'3 6100 44'5 0'0 44'5 ... ... 1
1174 3'5 3'5 3'6 -0'1 3'5 6150 48'7 0'0 48'7 ... ... 1
756 ... ... 3'2 0'0 3'2 6200 53'3 0'0 53'3 ... ... 4
106 ... ... 2'6 0'0 2'6 6250 57'7 0'0 57'7 ... ... 0
312 ... ... 2'2 0'0 2'2 6300 62'3 0'0 62'3 ... ... 2
293 ... ... 1'7 0'0 1'7 6350 67'0 0'0 67'0 ... ... 3
2079 ... ... 1'5 0'0 1'5 6400 71'6 0'0 71'6 ... ... 1
127 ... ... 1'2 0'0 1'2 6500 81'2 0'0 81'2 ... ... 5
619 ... ... 0'7 0'0 0'7 6600 91'0 0'0 91'0 ... ... 5
11 ... ... 0'6 0'0 0'6 6700 100'6 0'0 100'6 ... ... 1
28 0'4 0'3 0'5 -0'1 0'4 6800 110'5 0'0 110'5 ... ... 0
11 ... ... 0'4 0'0 0'4 6900 120'4 0'0 120'4 ... ... 0
56 0'3 0'3 0'3 0'0 0'3 7000 130'4 0'0 130'4 ... ... 0
9 ... ... 0'3 0'0 0'3 7100 140'3 0'0 140'3 ... ... 0
39 ... ... 0'2 0'0 0'2 7200 150'3 0'0 150'3 ... ... 0
11 0'2 0'2 0'2 0'0 0'2 7300 160'3 0'0 160'3 ... ... 0
12 ... ... 0'2 0'0 0'2 7400 170'2 0'0 170'2 ... ... 0
12 ... ... 0'2 0'0 0'2 7500 180'2 0'0 180'2 ... ... 0
3 ... ... 0'2 0'0 0'2 7600 190'2 0'0 190'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 200'2 0'0 200'2 ... ... 0
6 ... ... 0'1 0'0 0'1 7800 210'2 0'0 210'2 ... ... 0
1 0'1 0'1 0'1 0'0 0'1 7900 220'2 0'0 220'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 230'2 0'0 230'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 240'2 0'0 240'2 ... ... 0
19 ... ... 0'1 0'0 0'1 8200 250'2 0'0 250'2 ... ... 0
38 ... ... 0'1 0'0 0'1 8300 260'2 0'0 260'2 ... ... 0
19 ... ... 0'1 0'0 0'1 8400 270'2 0'0 270'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 280'2 0'0 280'2 ... ... 0
1 ... ... 0'1 0'0 0'1 8600 290'2 0'0 290'2 ... ... 0
25 ... ... 0'1 0'0 0'1 8700 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.