DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 570'2
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 ... ... 303'2 0'0 303'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 293'2 0'0 293'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 283'2 0'0 283'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 273'2 0'0 273'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 263'2 0'0 263'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 253'2 0'0 253'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 243'2 0'0 243'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 233'2 0'0 233'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 223'2 0'0 223'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 213'2 0'0 213'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 203'2 0'0 203'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 193'2 0'0 193'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 183'2 0'0 183'2 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 173'2 0'0 173'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 163'2 0'0 163'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 153'2 0'0 153'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 148'2 0'0 148'2 4250 0'1 0'0 0'1 ... ... 22
0 ... ... 143'2 0'0 143'2 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 138'2 0'0 138'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 133'2 0'0 133'2 4400 0'1 0'0 0'1 ... ... 110
0 ... ... 128'2 0'0 128'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 123'2 0'0 123'2 4500 0'1 0'0 0'1 ... ... 1
0 ... ... 118'2 0'0 118'2 4550 0'1 0'0 0'1 ... ... 109
1 ... ... 113'2 0'0 113'2 4600 0'1 0'0 0'1 ... ... 41
0 ... ... 108'2 0'0 108'2 4650 0'1 0'0 0'1 ... ... 188
1 ... ... 103'2 0'0 103'2 4700 0'1 0'0 0'1 ... ... 100
1 ... ... 98'2 0'0 98'2 4750 0'1 0'0 0'1 ... ... 79
1 ... ... 93'3 0'0 93'3 4800 0'2 0'0 0'2 ... ... 298
1 ... ... 88'3 0'0 88'3 4850 0'2 0'0 0'2 ... ... 280
3 ... ... 83'3 0'0 83'3 4900 0'2 0'0 0'2 ... ... 314
0 ... ... 78'4 0'0 78'4 4950 0'3 0'0 0'3 ... ... 104
1 ... ... 73'5 0'0 73'5 5000 0'4 0'0 0'4 ... ... 613
3 ... ... 68'6 0'0 68'6 5050 0'5 0'0 0'5 0'5 0'5 59
1 ... ... 63'7 0'0 63'7 5100 1'0 0'2 0'6 1'0 0'6 357
43 ... ... 59'1 0'0 59'1 5150 1'0 0'0 1'0 ... ... 705
121 ... ... 54'4 0'0 54'4 5200 1'3 0'0 1'3 ... ... 2391
116 ... ... 50'0 0'0 50'0 5250 1'7 0'0 1'7 ... ... 1450
275 ... ... 45'4 0'0 45'4 5300 2'3 0'0 2'3 ... ... 3469
87 ... ... 41'3 0'0 41'3 5350 3'7 0'6 3'1 3'7 3'2 1363
341 ... ... 37'3 0'0 37'3 5400 5'1 1'0 4'1 5'1 4'3 2392
428 ... ... 33'5 0'0 33'5 5450 5'4 0'0 5'4 ... ... 229
0 ... ... 32'7 0'0 32'7 5460 5'6 0'0 5'6 ... ... 0
0 ... ... 31'4 0'0 31'4 5480 6'3 0'0 6'3 ... ... 183
1054 ... ... 30'2 0'0 30'2 5500 8'0 1'0 7'0 8'0 7'3 2723
0 ... ... 28'7 0'0 28'7 5520 8'0 0'2 7'6 8'0 8'0 58
0 ... ... 27'5 0'0 27'5 5540 8'3 0'0 8'3 ... ... 40
149 ... ... 26'7 0'0 26'7 5550 8'6 0'0 8'6 ... ... 1026
0 ... ... 26'2 0'0 26'2 5560 9'1 0'0 9'1 ... ... 17
0 ... ... 25'1 0'0 25'1 5580 9'7 0'0 9'7 ... ... 21
1231 20'0 20'0 23'7 -3'7 20'0 5600 11'1 0'3 10'6 11'1 11'0 717
0 ... ... 22'6 0'0 22'6 5620 11'4 0'0 11'4 ... ... 12
10 ... ... 21'5 0'0 21'5 5640 12'3 0'0 12'3 ... ... 3
1366 ... ... 21'1 0'0 21'1 5650 12'7 0'0 12'7 ... ... 505
0 ... ... 20'5 0'0 20'5 5660 15'1 1'6 13'3 15'1 15'1 11
0 ... ... 19'4 0'0 19'4 5680 14'2 0'0 14'2 ... ... 45
1222 19'1 15'0 18'4 -2'7 15'5 5700 17'0 1'6 15'2 17'0 17'0 811
2 ... ... 17'4 0'0 17'4 5720 16'2 0'0 16'2 ... ... 2
2 14'0 14'0 16'5 -2'5 14'0 5740 17'3 0'0 17'3 ... ... 0
1424 17'3 14'2 16'2 -2'0 14'2 5750 17'3 -0'4 17'7 17'3 17'3 422
0 ... ... 15'6 0'0 15'6 5760 18'4 0'0 18'4 ... ... 0
11 ... ... 14'7 0'0 14'7 5780 21'7 2'2 19'5 21'7 21'7 2
1112 14'5 14'5 14'1 0'4 14'5 5800 20'6 0'0 20'6 ... ... 214
0 11'0 11'0 13'2 -2'2 11'0 5820 22'0 0'0 22'0 ... ... 12
0 ... ... 12'5 0'0 12'5 5840 23'2 0'0 23'2 ... ... 2
2283 13'1 13'1 12'2 0'7 13'1 5850 24'0 0'0 24'0 ... ... 14
10 ... ... 11'7 0'0 11'7 5860 24'5 0'0 24'5 ... ... 0
0 11'1 10'6 11'2 -0'1 11'1 5880 25'7 0'0 25'7 ... ... 0
2096 ... ... 10'5 0'0 10'5 5900 27'3 0'0 27'3 ... ... 35
0 10'5 10'5 10'0 0'5 10'5 5920 28'6 0'0 28'6 ... ... 0
0 ... ... 9'4 0'0 9'4 5940 30'1 0'0 30'1 ... ... 0
293 7'6 7'4 9'1 -1'5 7'4 5950 30'7 0'0 30'7 ... ... 0
0 ... ... 8'7 0'0 8'7 5960 31'5 0'0 31'5 ... ... 0
0 ... ... 8'3 0'0 8'3 5980 33'7 0'6 33'1 33'7 33'7 0
3028 ... ... 7'7 0'0 7'7 6000 34'5 0'0 34'5 ... ... 1
0 ... ... 7'4 0'0 7'4 6020 36'1 0'0 36'1 ... ... 0
36 ... ... 7'0 0'0 7'0 6040 37'6 0'0 37'6 ... ... 0
365 ... ... 6'7 0'0 6'7 6050 38'4 0'0 38'4 ... ... 2
12 ... ... 6'5 0'0 6'5 6060 39'2 0'0 39'2 ... ... 0
25 ... ... 6'2 0'0 6'2 6080 40'7 0'0 40'7 ... ... 0
1052 ... ... 5'7 0'0 5'7 6100 42'4 0'0 42'4 ... ... 1
1144 5'3 5'3 5'1 0'2 5'3 6150 46'6 0'0 46'6 ... ... 1
533 4'5 3'4 4'3 -0'7 3'4 6200 51'0 0'0 51'0 ... ... 4
132 ... ... 3'7 0'0 3'7 6250 55'4 0'0 55'4 ... ... 0
312 ... ... 3'2 0'0 3'2 6300 59'7 0'0 59'7 ... ... 2
303 ... ... 2'6 0'0 2'6 6350 64'3 0'0 64'3 ... ... 3
2245 2'4 2'2 2'3 -0'1 2'2 6400 69'0 0'0 69'0 ... ... 1
127 ... ... 1'6 0'0 1'6 6500 78'3 0'0 78'3 ... ... 5
619 1'3 1'3 1'3 0'0 1'3 6600 87'7 0'0 87'7 ... ... 5
6 0'7 0'7 1'0 -0'1 0'7 6700 97'5 0'0 97'5 ... ... 1
23 ... ... 0'7 0'0 0'7 6800 107'3 0'0 107'3 ... ... 0
12 ... ... 0'5 0'0 0'5 6900 117'2 0'0 117'2 ... ... 0
56 0'4 0'4 0'5 -0'1 0'4 7000 127'1 0'0 127'1 ... ... 0
9 ... ... 0'4 0'0 0'4 7100 137'0 0'0 137'0 ... ... 0
39 ... ... 0'3 0'0 0'3 7200 147'0 0'0 147'0 ... ... 0
11 ... ... 0'3 0'0 0'3 7300 156'7 0'0 156'7 ... ... 0
12 ... ... 0'3 0'0 0'3 7400 166'7 0'0 166'7 ... ... 0
12 ... ... 0'2 0'0 0'2 7500 176'7 0'0 176'7 ... ... 0
3 ... ... 0'2 0'0 0'2 7600 186'6 0'0 186'6 ... ... 0
0 ... ... 0'2 0'0 0'2 7700 196'6 0'0 196'6 ... ... 0
6 ... ... 0'2 0'0 0'2 7800 206'6 0'0 206'6 ... ... 0
1 ... ... 0'2 0'0 0'2 7900 216'6 0'0 216'6 ... ... 0
0 ... ... 0'2 0'0 0'2 8000 226'6 0'0 226'6 ... ... 0
0 ... ... 0'2 0'0 0'2 8100 236'6 0'0 236'6 ... ... 0
19 ... ... 0'2 0'0 0'2 8200 246'6 0'0 246'6 ... ... 0
38 ... ... 0'2 0'0 0'2 8300 256'6 0'0 256'6 ... ... 0
19 ... ... 0'2 0'0 0'2 8400 266'6 0'0 266'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 276'6 0'0 276'6 ... ... 0
1 ... ... 0'1 0'0 0'1 8600 286'6 0'0 286'6 ... ... 0
25 ... ... 0'1 0'0 0'1 8700 296'6 0'0 296'6 ... ... 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.