DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 576'0
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 ... ... 303'6 0'0 303'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 293'6 0'0 293'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 283'6 0'0 283'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 273'6 0'0 273'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 263'6 0'0 263'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 253'6 0'0 253'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 243'6 0'0 243'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 233'6 0'0 233'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 223'6 0'0 223'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 213'6 0'0 213'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 203'6 0'0 203'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 193'6 0'0 193'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 183'6 0'0 183'6 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 173'6 0'0 173'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 163'6 0'0 163'6 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 153'6 0'0 153'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 148'6 0'0 148'6 4250 0'1 0'0 0'1 ... ... 22
0 ... ... 143'6 0'0 143'6 4300 0'1 0'0 0'1 ... ... 2
0 ... ... 138'6 0'0 138'6 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 133'6 0'0 133'6 4400 0'1 0'0 0'1 ... ... 10
0 ... ... 128'6 0'0 128'6 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 123'6 0'0 123'6 4500 0'1 0'0 0'1 ... ... 1
0 ... ... 118'6 0'0 118'6 4550 0'1 0'0 0'1 ... ... 109
1 ... ... 113'6 0'0 113'6 4600 0'1 0'0 0'1 ... ... 41
0 ... ... 108'6 0'0 108'6 4650 0'1 0'0 0'1 ... ... 188
1 ... ... 103'6 0'0 103'6 4700 0'1 0'0 0'1 ... ... 100
1 ... ... 98'7 0'0 98'7 4750 0'2 0'0 0'2 ... ... 79
1 ... ... 93'7 0'0 93'7 4800 0'2 0'0 0'2 ... ... 298
1 ... ... 88'7 0'0 88'7 4850 0'2 0'0 0'2 ... ... 254
3 ... ... 84'0 0'0 84'0 4900 0'3 0'0 0'3 ... ... 111
0 ... ... 79'0 0'0 79'0 4950 0'3 0'0 0'3 ... ... 104
1 ... ... 74'1 0'0 74'1 5000 0'5 0'1 0'4 0'5 0'5 614
3 ... ... 69'2 0'0 69'2 5050 0'5 0'0 0'5 ... ... 58
2 ... ... 64'4 0'0 64'4 5100 0'7 0'0 0'7 ... ... 267
43 ... ... 59'6 0'0 59'6 5150 1'1 0'0 1'1 ... ... 706
121 ... ... 55'1 0'0 55'1 5200 1'4 0'0 1'4 ... ... 2414
106 ... ... 50'5 0'0 50'5 5250 2'0 0'0 2'0 ... ... 1450
275 ... ... 46'2 0'0 46'2 5300 2'5 0'0 2'5 ... ... 3461
87 ... ... 42'1 0'0 42'1 5350 3'0 -0'4 3'4 3'0 3'0 1356
341 ... ... 38'2 0'0 38'2 5400 4'4 0'0 4'4 ... ... 2154
428 ... ... 34'4 0'0 34'4 5450 5'7 0'0 5'7 ... ... 230
0 ... ... ... ... ... 5460 ... ... ... ... ... 0
0 ... ... ... ... ... 5480 ... ... ... ... ... 0
1054 ... ... 31'1 0'0 31'1 5500 7'3 0'0 7'3 ... ... 2621
0 ... ... 29'6 0'0 29'6 5520 8'1 0'0 8'1 ... ... 32
0 ... ... 28'4 0'0 28'4 5540 8'7 0'0 8'7 ... ... 39
148 29'1 29'1 27'7 1'2 29'1 5550 9'2 0'0 9'2 ... ... 917
0 ... ... 27'2 0'0 27'2 5560 9'5 0'0 9'5 ... ... 17
0 ... ... 26'0 0'0 26'0 5580 10'3 0'0 10'3 ... ... 8
1231 ... ... 24'7 0'0 24'7 5600 11'1 0'0 11'1 ... ... 662
0 ... ... 23'6 0'0 23'6 5620 12'0 0'0 12'0 ... ... 0
0 ... ... 22'5 0'0 22'5 5640 12'7 0'0 12'7 ... ... 3
1361 ... ... 22'0 0'0 22'0 5650 13'3 0'0 13'3 ... ... 503
0 ... ... 21'4 0'0 21'4 5660 13'6 0'0 13'6 ... ... 11
0 ... ... 20'4 0'0 20'4 5680 14'6 0'0 14'6 ... ... 41
1233 ... ... 19'4 0'0 19'4 5700 15'6 0'0 15'6 ... ... 790
2 ... ... 18'5 0'0 18'5 5720 16'7 0'0 16'7 ... ... 2
2 ... ... 17'6 0'0 17'6 5740 18'0 0'0 18'0 ... ... 0
1256 ... ... 17'2 0'0 17'2 5750 18'4 0'0 18'4 ... ... 298
0 ... ... 16'7 0'0 16'7 5760 19'1 0'0 19'1 ... ... 0
2 ... ... 16'0 0'0 16'0 5780 20'2 0'0 20'2 ... ... 2
1096 ... ... 15'2 0'0 15'2 5800 21'3 0'0 21'3 ... ... 204
0 ... ... 14'3 0'0 14'3 5820 22'5 0'0 22'5 ... ... 12
0 ... ... 13'6 0'0 13'6 5840 23'7 0'0 23'7 ... ... 2
2325 ... ... 13'3 0'0 13'3 5850 24'5 0'0 24'5 ... ... 14
0 ... ... 13'0 0'0 13'0 5860 25'2 0'0 25'2 ... ... 0
0 ... ... 12'3 0'0 12'3 5880 26'4 0'0 26'4 ... ... 0
2095 ... ... 11'6 0'0 11'6 5900 27'7 0'0 27'7 ... ... 35
0 ... ... 11'1 0'0 11'1 5920 29'2 0'0 29'2 ... ... 0
0 ... ... 10'4 0'0 10'4 5940 30'6 0'0 30'6 ... ... 0
253 ... ... 10'2 0'0 10'2 5950 31'3 0'0 31'3 ... ... 0
0 ... ... 10'0 0'0 10'0 5960 32'1 0'0 32'1 ... ... 0
0 ... ... 9'4 0'0 9'4 5980 33'5 0'0 33'5 ... ... 0
3046 ... ... 9'0 0'0 9'0 6000 35'1 0'0 35'1 ... ... 1
0 ... ... 8'4 0'0 8'4 6020 36'5 0'0 36'5 ... ... 0
1 ... ... 8'0 0'0 8'0 6040 38'2 0'0 38'2 ... ... 0
365 ... ... 7'6 0'0 7'6 6050 39'0 0'0 39'0 ... ... 2
11 ... ... 7'5 0'0 7'5 6060 39'6 0'0 39'6 ... ... 0
13 ... ... 7'2 0'0 7'2 6080 41'3 0'0 41'3 ... ... 0
1052 ... ... 6'6 0'0 6'6 6100 43'0 0'0 43'0 ... ... 1
1155 6'0 6'0 5'7 0'1 6'0 6150 47'1 0'0 47'1 ... ... 1
520 ... ... 5'1 0'0 5'1 6200 51'2 0'0 51'2 ... ... 4
100 ... ... 4'4 0'0 4'4 6250 55'5 0'0 55'5 ... ... 0
312 ... ... 3'7 0'0 3'7 6300 60'0 0'0 60'0 ... ... 2
303 ... ... 3'3 0'0 3'3 6350 64'4 0'0 64'4 ... ... 3
2110 ... ... 2'7 0'0 2'7 6400 69'0 0'0 69'0 ... ... 1
126 ... ... 2'2 0'0 2'2 6500 78'2 0'0 78'2 ... ... 5
619 ... ... 1'6 0'0 1'6 6600 87'6 0'0 87'6 ... ... 5
1 ... ... 1'3 0'0 1'3 6700 97'3 0'0 97'3 ... ... 1
23 ... ... 1'0 0'0 1'0 6800 107'1 0'0 107'1 ... ... 0
11 ... ... 0'7 0'0 0'7 6900 116'7 0'0 116'7 ... ... 0
56 ... ... 0'6 0'0 0'6 7000 126'6 0'0 126'6 ... ... 0
9 ... ... 0'5 0'0 0'5 7100 136'5 0'0 136'5 ... ... 0
30 ... ... 0'4 0'0 0'4 7200 146'4 0'0 146'4 ... ... 0
11 ... ... 0'4 0'0 0'4 7300 156'4 0'0 156'4 ... ... 0
12 ... ... 0'3 0'0 0'3 7400 166'3 0'0 166'3 ... ... 0
12 ... ... 0'3 0'0 0'3 7500 176'3 0'0 176'3 ... ... 0
3 ... ... 0'3 0'0 0'3 7600 186'3 0'0 186'3 ... ... 0
0 ... ... 0'3 0'0 0'3 7700 196'3 0'0 196'3 ... ... 0
6 ... ... 0'2 0'0 0'2 7800 206'2 0'0 206'2 ... ... 0
1 ... ... 0'2 0'0 0'2 7900 216'2 0'0 216'2 ... ... 0
0 ... ... 0'2 0'0 0'2 8000 226'2 0'0 226'2 ... ... 0
0 ... ... 0'2 0'0 0'2 8100 236'2 0'0 236'2 ... ... 0
19 ... ... 0'2 0'0 0'2 8200 246'2 0'0 246'2 ... ... 0
38 ... ... 0'2 0'0 0'2 8300 256'2 0'0 256'2 ... ... 0
19 ... ... 0'2 0'0 0'2 8400 266'2 0'0 266'2 ... ... 0
0 ... ... 0'2 0'0 0'2 8500 276'2 0'0 276'2 ... ... 0
1 ... ... 0'2 0'0 0'2 8600 286'2 0'0 286'2 ... ... 0
0 ... ... 0'2 0'0 0'2 8700 296'2 0'0 296'2 ... ... 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.