DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 579'4
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 ... ... 151'6 8'4 160'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 8'4 155'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 141'6 8'4 150'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 8'4 145'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 131'6 8'4 140'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 126'6 8'4 135'2 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 121'6 8'4 130'2 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 116'6 8'4 125'2 4600 0'2 0'0 0'2 ... ... 0
0 ... ... 111'7 8'4 120'3 4650 0'2 0'0 0'2 ... ... 0
0 ... ... 106'7 8'4 115'3 4700 0'2 0'0 0'2 ... ... 0
0 ... ... 101'7 8'4 110'3 4750 0'2 0'0 0'2 ... ... 0
0 ... ... 96'7 8'4 105'3 4800 0'2 -0'1 0'3 ... ... 0
0 ... ... 92'0 8'3 100'3 4850 0'3 0'0 0'3 ... ... 0
0 ... ... 87'0 8'4 95'4 4900 0'3 0'0 0'3 ... ... 0
0 ... ... 82'1 8'3 90'4 4950 0'3 -0'1 0'4 ... ... 10
0 ... ... 77'2 8'3 85'5 5000 0'4 -0'2 0'6 ... ... 0
0 ... ... 72'4 8'2 80'6 5050 0'5 -0'2 0'7 ... ... 1
0 ... ... 67'6 8'2 76'0 5100 0'7 -0'3 1'2 1'0 1'0 25
0 ... ... 63'1 8'1 71'2 5150 1'1 -0'4 1'5 ... ... 0
0 ... ... 58'5 7'7 66'4 5200 1'4 -0'4 2'0 ... ... 850
0 ... ... 54'2 7'6 62'0 5250 1'7 -0'6 2'5 2'0 2'0 250
0 ... ... 50'0 7'4 57'4 5300 2'3 -1'0 3'3 ... ... 933
0 ... ... 45'7 7'2 53'1 5350 3'0 -1'2 4'2 ... ... 1
137 ... ... 42'0 6'7 48'7 5400 3'6 -1'5 5'3 4'0 3'2 558
80 ... ... 38'2 6'5 44'7 5450 4'6 -1'7 6'5 ... ... 679
2537 ... ... 34'7 6'1 41'0 5500 5'7 -2'2 8'1 ... ... 369
18 ... ... 31'5 5'6 37'3 5550 7'2 -2'5 9'7 7'0 7'0 34
1215 ... ... 28'5 5'3 34'0 5600 8'7 -3'0 11'7 12'5 8'0 24
1 ... ... 25'7 5'0 30'7 5650 10'5 -3'4 14'1 ... ... 1500
185 ... ... 23'3 4'4 27'7 5700 12'5 -4'0 16'5 ... ... 90
5 21'4 21'4 21'0 4'1 25'1 5750 14'7 -4'3 19'2 ... ... 0
872 20'2 19'7 18'7 3'6 22'5 5800 17'3 -4'6 22'1 ... ... 0
2072 20'0 20'0 20'3 -0'3 20'0 5850 20'1 -4'7 25'0 18'5 17'6 35
460 20'0 18'5 15'0 3'2 18'2 5900 22'7 -5'3 28'2 ... ... 0
27 ... ... 13'3 2'7 16'2 5950 26'0 -5'4 31'4 ... ... 0
2673 ... ... 11'7 2'5 14'4 6000 29'1 -5'7 35'0 ... ... 0
25 ... ... 10'4 2'3 12'7 6050 32'4 -6'1 38'5 ... ... 0
500 ... ... 9'3 2'0 11'3 6100 36'1 -6'3 42'4 ... ... 0
0 ... ... 8'2 1'7 10'1 6150 39'7 -6'4 46'3 ... ... 0
0 ... ... 7'3 1'5 9'0 6200 43'5 -6'7 50'4 ... ... 0
2004 9'2 8'2 6'4 1'4 8'0 6250 47'5 -7'0 54'5 ... ... 0
0 ... ... 5'6 1'3 7'1 6300 51'6 -7'1 58'7 ... ... 0
0 ... ... 5'1 1'2 6'3 6350 56'0 -7'1 63'1 ... ... 0
0 ... ... 4'4 1'1 5'5 6400 60'2 -7'2 67'4 ... ... 0
0 ... ... 4'0 1'0 5'0 6450 64'5 -7'3 72'0 ... ... 0
40 ... ... 3'4 1'0 4'4 6500 69'0 -7'4 76'4 ... ... 0
0 ... ... 3'1 0'6 3'7 6550 73'4 -7'5 81'1 ... ... 0
0 ... ... 2'6 0'6 3'4 6600 78'0 -7'6 85'6 ... ... 0
0 ... ... 2'4 0'4 3'0 6650 82'5 -7'7 90'4 ... ... 0
0 ... ... 2'2 0'4 2'6 6700 87'2 -8'0 95'2 ... ... 0
0 ... ... 2'0 0'4 2'4 6750 92'0 -8'0 100'0 ... ... 0
0 ... ... 2'2 0'0 2'2 6800 96'6 0'0 96'6 ... ... 0
0 ... ... 2'0 0'0 2'0 6850 101'4 0'0 101'4 ... ... 0
0 ... ... 1'7 0'0 1'7 6900 106'3 0'0 106'3 ... ... 0
0 ... ... ... ... ... 6950 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 7000 0'0 0'0 0'0 0'0 0'0 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.