DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 573'6
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 ... ... 310'2 0'0 310'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 300'2 0'0 300'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 290'2 0'0 290'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 280'2 0'0 280'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 270'2 0'0 270'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 260'2 0'0 260'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 250'2 0'0 250'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 240'2 0'0 240'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 230'2 0'0 230'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 0'0 220'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 0'0 210'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 0'0 200'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 0'0 190'2 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 180'2 0'0 180'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 170'2 0'0 170'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 160'2 0'0 160'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 155'2 0'0 155'2 4250 0'1 0'0 0'1 ... ... 22
0 ... ... 150'2 0'0 150'2 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 145'2 0'0 145'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 140'2 0'0 140'2 4400 0'1 0'0 0'1 ... ... 10
0 ... ... 135'2 0'0 135'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 130'2 0'0 130'2 4500 0'1 0'0 0'1 ... ... 1
0 ... ... 125'2 0'0 125'2 4550 0'1 0'0 0'1 ... ... 109
1 ... ... 120'2 0'0 120'2 4600 0'1 0'0 0'1 ... ... 41
0 ... ... 115'2 0'0 115'2 4650 0'2 0'0 0'2 ... ... 188
1 ... ... 110'2 0'0 110'2 4700 0'2 0'0 0'2 ... ... 100
1 ... ... 105'3 0'0 105'3 4750 0'2 0'0 0'2 ... ... 79
1 ... ... 100'3 0'0 100'3 4800 0'2 0'0 0'2 0'2 0'2 227
1 ... ... 95'3 0'0 95'3 4850 0'2 -0'1 0'3 0'2 0'2 209
3 ... ... 90'4 0'0 90'4 4900 0'2 -0'1 0'3 0'3 0'2 137
0 ... ... 85'4 0'0 85'4 4950 0'3 -0'1 0'4 0'4 0'3 103
1 ... ... 80'5 0'0 80'5 5000 0'5 0'0 0'5 ... ... 617
3 ... ... 75'6 0'0 75'6 5050 0'6 0'0 0'6 0'6 0'6 58
2 ... ... 71'0 0'0 71'0 5100 0'6 -0'1 0'7 1'0 0'6 267
43 ... ... 66'2 0'0 66'2 5150 1'0 -0'1 1'1 1'0 1'0 696
121 ... ... 61'4 0'0 61'4 5200 1'4 0'0 1'4 1'5 1'1 2451
106 ... ... 57'0 0'0 57'0 5250 1'5 -0'2 1'7 1'5 1'5 1028
285 ... ... 52'4 0'0 52'4 5300 1'7 -0'5 2'4 1'7 1'7 2402
87 ... ... 48'2 0'0 48'2 5350 3'4 0'3 3'1 3'4 2'7 1356
341 ... ... 44'2 0'0 44'2 5400 4'4 0'3 4'1 4'4 3'1 1478
428 ... ... 40'3 0'0 40'3 5450 5'4 0'3 5'1 5'6 4'2 226
1053 38'1 38'1 36'5 1'4 38'1 5500 7'0 0'4 6'4 7'4 5'4 1389
0 ... ... ... ... ... 5520 6'0 ... ... 6'0 6'0 0
0 ... ... ... ... ... 5540 6'5 ... ... 7'7 6'5 0
148 27'4 27'4 33'2 -5'6 27'4 5550 9'1 1'0 8'1 9'1 6'5 425
0 ... ... ... ... ... 5560 7'0 ... ... 7'2 7'0 0
0 ... ... ... ... ... 5580 7'7 ... ... 7'7 7'7 0
1231 ... ... 30'1 0'0 30'1 5600 9'6 -0'1 9'7 10'5 8'0 585
0 ... ... ... ... ... 5620 ... ... ... ... ... 0
0 ... ... ... ... ... 5640 10'6 ... ... 10'6 10'5 0
1361 ... ... 27'1 0'0 27'1 5650 13'4 1'4 12'0 13'4 10'2 492
0 ... ... ... ... ... 5660 13'3 ... ... 13'3 11'5 0
0 ... ... ... ... ... 5680 13'3 ... ... 13'3 12'4 0
1258 23'7 23'7 24'4 -0'5 23'7 5700 16'0 1'6 14'2 16'0 16'0 824
0 22'6 20'6 ... ... 22'6 5720 15'4 ... ... 15'4 15'4 0
0 19'0 19'0 ... ... 19'0 5740 ... ... ... ... ... 0
1245 18'4 18'4 22'0 -3'4 18'4 5750 15'7 -0'7 16'6 18'4 15'7 150
0 ... ... ... ... ... 5760 ... ... ... ... ... 0
0 18'0 18'0 ... ... 18'0 5780 17'4 ... ... 17'4 17'4 0
983 18'7 15'7 19'6 -3'7 15'7 5800 20'0 0'4 19'4 20'0 17'4 91
0 ... ... ... ... ... 5820 19'3 ... ... 20'2 19'3 0
0 ... ... ... ... ... 5840 20'5 ... ... 20'5 20'5 0
2325 17'0 14'2 17'5 -3'3 14'2 5850 22'7 0'4 22'3 22'7 22'7 12
0 ... ... ... ... ... 5860 ... ... ... ... ... 0
0 ... ... ... ... ... 5880 ... ... ... ... ... 0
2093 14'3 13'3 15'6 -1'3 14'3 5900 26'6 1'2 25'4 26'6 26'6 27
0 ... ... ... ... ... 5920 ... ... ... ... ... 0
0 ... ... ... ... ... 5940 ... ... ... ... ... 0
252 12'3 10'2 14'0 -3'6 10'2 5950 28'6 0'0 28'6 ... ... 0
0 ... ... ... ... ... 5960 ... ... ... ... ... 0
0 ... ... ... ... ... 5980 ... ... ... ... ... 0
2920 11'5 9'7 12'4 -0'7 11'5 6000 32'2 0'0 32'2 ... ... 1
0 ... ... ... ... ... 6020 ... ... ... ... ... 0
0 ... ... ... ... ... 6040 ... ... ... ... ... 0
135 9'4 8'7 11'1 -1'7 9'2 6050 35'6 0'0 35'6 ... ... 2
0 9'0 9'0 ... ... 9'0 6060 ... ... ... ... ... 0
0 8'7 8'7 ... ... 8'7 6080 ... ... ... ... ... 0
559 9'2 7'4 9'7 -2'3 7'4 6100 39'4 0'0 39'4 ... ... 1
1150 7'1 6'5 8'5 -1'4 7'1 6150 43'3 0'0 43'3 ... ... 1
452 7'0 5'3 7'5 -2'2 5'3 6200 47'2 0'0 47'2 ... ... 4
72 6'1 5'1 6'6 -1'3 5'3 6250 51'3 0'0 51'3 ... ... 0
312 4'3 4'3 6'0 -1'5 4'3 6300 55'4 0'0 55'4 ... ... 2
290 4'1 4'1 5'2 -1'1 4'1 6350 59'7 0'0 59'7 ... ... 3
2094 4'0 3'4 4'5 -0'6 3'7 6400 64'2 0'0 64'2 ... ... 1
76 ... ... 3'5 0'0 3'5 6500 73'1 0'0 73'1 ... ... 5
616 2'1 1'6 2'6 -1'0 1'6 6600 82'3 0'0 82'3 ... ... 5
1 ... ... 2'1 0'0 2'1 6700 91'6 0'0 91'6 ... ... 1
23 ... ... 1'6 0'0 1'6 6800 101'2 0'0 101'2 ... ... 0
9 1'2 1'2 1'3 -0'1 1'2 6900 110'7 0'0 110'7 ... ... 0
56 0'7 0'7 1'1 -0'2 0'7 7000 120'5 0'0 120'5 ... ... 0
9 ... ... 0'7 0'0 0'7 7100 130'3 0'0 130'3 ... ... 0
30 ... ... 0'6 0'0 0'6 7200 140'2 0'0 140'2 ... ... 0
6 0'5 0'5 0'5 0'0 0'5 7300 150'1 0'0 150'1 ... ... 0
6 0'4 0'4 0'5 -0'1 0'4 7400 160'0 0'0 160'0 ... ... 0
12 ... ... 0'4 0'0 0'4 7500 170'0 0'0 170'0 ... ... 0
3 ... ... 0'4 0'0 0'4 7600 179'7 0'0 179'7 ... ... 0
0 ... ... 0'3 0'0 0'3 7700 189'7 0'0 189'7 ... ... 0
0 0'3 0'3 0'3 0'0 0'3 7800 199'7 0'0 199'7 ... ... 0
0 0'3 0'3 0'3 0'0 0'3 7900 209'7 0'0 209'7 ... ... 0
0 ... ... 0'3 0'0 0'3 8000 219'7 0'0 219'7 ... ... 0
0 ... ... 0'3 0'0 0'3 8100 229'6 0'0 229'6 ... ... 0
0 0'2 0'2 0'3 -0'1 0'2 8200 239'6 0'0 239'6 ... ... 0
0 0'2 0'2 0'3 -0'1 0'2 8300 249'6 0'0 249'6 ... ... 0
0 0'2 0'2 0'3 -0'1 0'2 8400 259'6 0'0 259'6 ... ... 0
0 ... ... 0'2 0'0 0'2 8500 269'6 0'0 269'6 ... ... 0
0 0'1 0'1 ... ... 0'1 8600 ... ... ... ... ... 0
0 ... ... ... ... ... 8700 ... ... ... ... ... 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.