DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 392'0
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 181'6 0'0 181'6 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 171'6 0'0 171'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 161'6 0'0 161'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 151'6 0'0 151'6 2400 0'1 0'0 0'1 ... ... 151
0 ... ... 141'6 0'0 141'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 131'6 0'0 131'6 2600 0'1 0'0 0'1 ... ... 344
0 ... ... 121'6 0'0 121'6 2700 0'1 0'0 0'1 ... ... 558
0 ... ... 111'6 0'0 111'6 2800 0'1 0'0 0'1 ... ... 32
0 ... ... 101'6 0'0 101'6 2900 0'1 0'0 0'1 ... ... 150
0 ... ... 91'6 0'0 91'6 3000 0'1 0'0 0'1 ... ... 242
0 ... ... 81'6 0'0 81'6 3100 0'1 0'0 0'1 ... ... 936
0 ... ... 76'6 0'0 76'6 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 71'6 0'0 71'6 3200 0'1 0'0 0'1 ... ... 334
0 ... ... 66'6 0'0 66'6 3250 0'1 0'0 0'1 ... ... 617
0 ... ... 61'6 0'0 61'6 3300 0'1 0'0 0'1 ... ... 647
206 ... ... 56'6 0'0 56'6 3350 0'1 0'0 0'1 ... ... 859
9 ... ... 51'7 0'0 51'7 3400 0'2 0'0 0'2 ... ... 5881
0 ... ... 46'7 0'0 46'7 3450 0'2 0'0 0'2 ... ... 503
212 ... ... 42'0 0'0 42'0 3500 0'3 0'0 0'3 ... ... 8826
1 ... ... 37'2 0'0 37'2 3550 0'4 0'0 0'4 ... ... 2731
246 ... ... 32'3 0'0 32'3 3600 0'5 0'0 0'5 ... ... 5795
4 ... ... 27'5 0'0 27'5 3650 0'7 0'0 0'7 ... ... 1063
203 ... ... 23'1 0'0 23'1 3700 1'3 0'0 1'3 1'3 1'3 18252
0 ... ... 22'2 0'0 22'2 3710 1'4 0'0 1'4 ... ... 0
0 ... ... 21'3 0'0 21'3 3720 1'6 0'0 1'6 ... ... 0
0 ... ... 20'4 0'0 20'4 3730 1'7 0'0 1'7 ... ... 750
0 ... ... 19'6 0'0 19'6 3740 2'0 0'0 2'0 ... ... 0
11 ... ... 18'7 0'0 18'7 3750 2'1 0'0 2'1 ... ... 4930
0 ... ... 18'0 0'0 18'0 3760 2'3 0'0 2'3 ... ... 0
0 ... ... 17'2 0'0 17'2 3770 2'4 0'0 2'4 ... ... 0
0 ... ... 16'4 0'0 16'4 3780 2'6 0'0 2'6 ... ... 89
0 ... ... 15'5 0'0 15'5 3790 3'0 0'0 3'0 ... ... 0
232 ... ... 14'7 0'0 14'7 3800 3'1 -0'1 3'2 3'1 3'1 20878
0 ... ... 14'2 0'0 14'2 3810 3'4 0'0 3'4 ... ... 152
19 ... ... 13'4 0'0 13'4 3820 3'6 0'0 3'6 ... ... 341
0 ... ... 12'6 0'0 12'6 3830 4'1 0'0 4'1 ... ... 378
0 ... ... 12'1 0'0 12'1 3840 4'3 0'0 4'3 ... ... 944
386 ... ... 11'4 0'0 11'4 3850 4'6 0'0 4'6 ... ... 8124
50 ... ... 10'6 0'0 10'6 3860 5'1 0'0 5'1 ... ... 494
26 ... ... 10'1 0'0 10'1 3870 5'3 0'0 5'3 ... ... 476
61 ... ... 9'4 0'0 9'4 3880 5'7 0'0 5'7 5'7 5'7 388
108 ... ... 9'0 0'0 9'0 3890 6'2 0'0 6'2 ... ... 210
4527 ... ... 8'3 0'0 8'3 3900 6'3 -0'2 6'5 6'4 6'3 25639
274 ... ... 7'7 0'0 7'7 3910 7'1 0'0 7'1 ... ... 231
48 ... ... 7'3 0'0 7'3 3920 7'5 0'0 7'5 ... ... 153
199 ... ... 7'0 0'0 7'0 3930 8'2 0'0 8'2 ... ... 103
156 6'5 6'5 6'4 0'1 6'5 3940 8'6 0'0 8'6 ... ... 157
3612 ... ... 6'1 0'0 6'1 3950 9'3 0'0 9'3 ... ... 7616
125 ... ... 5'5 0'0 5'5 3960 9'7 0'0 9'7 ... ... 121
62 ... ... 5'2 0'0 5'2 3970 10'4 0'0 10'4 ... ... 225
121 ... ... 4'7 0'0 4'7 3980 11'1 0'0 11'1 ... ... 60
130 ... ... 4'5 0'0 4'5 3990 11'7 0'0 11'7 ... ... 19
15968 ... ... 4'2 0'0 4'2 4000 12'5 0'1 12'4 12'5 12'4 21199
202 ... ... 4'0 0'0 4'0 4010 13'2 0'0 13'2 ... ... 0
71 ... ... 3'5 0'0 3'5 4020 13'7 0'0 13'7 ... ... 30
99 ... ... 3'3 0'0 3'3 4030 14'5 0'0 14'5 ... ... 36
109 ... ... 3'1 0'0 3'1 4040 15'3 0'0 15'3 ... ... 0
6152 ... ... 2'7 0'0 2'7 4050 16'1 0'0 16'1 ... ... 4287
76 ... ... 2'6 0'0 2'6 4060 16'7 0'0 16'7 ... ... 0
124 2'5 2'5 2'5 0'0 2'5 4070 17'6 0'0 17'6 ... ... 0
6 ... ... 2'4 0'0 2'4 4080 18'5 0'0 18'5 ... ... 0
27 ... ... 2'2 0'0 2'2 4090 19'3 0'0 19'3 ... ... 0
12593 2'0 2'0 2'1 -0'1 2'0 4100 19'5 -0'5 20'2 19'7 19'5 11705
1250 ... ... 1'7 0'0 1'7 4110 21'1 0'0 21'1 ... ... 1
1059 ... ... 1'6 0'0 1'6 4120 21'7 0'0 21'7 ... ... 0
33 ... ... 1'6 0'0 1'6 4130 22'7 0'0 22'7 ... ... 0
591 ... ... 1'5 0'0 1'5 4140 23'7 0'0 23'7 ... ... 0
7196 ... ... 1'4 0'0 1'4 4150 24'6 0'0 24'6 24'6 24'6 1131
597 ... ... 1'3 0'0 1'3 4160 25'4 0'0 25'4 ... ... 0
1245 ... ... 1'2 0'0 1'2 4170 26'3 0'0 26'3 ... ... 0
269 ... ... 1'1 0'0 1'1 4180 27'3 0'0 27'3 ... ... 0
16768 1'1 1'1 1'1 0'0 1'1 4200 29'2 0'0 29'2 ... ... 11951
10764 0'7 0'7 0'7 0'0 0'7 4250 34'0 0'0 34'0 ... ... 1946
17244 ... ... 0'5 0'0 0'5 4300 38'6 0'0 38'6 ... ... 11659
2686 ... ... 0'4 0'0 0'4 4350 43'5 0'0 43'5 ... ... 1288
16317 ... ... 0'3 0'0 0'3 4400 48'5 0'0 48'5 ... ... 11733
3007 ... ... 0'3 0'0 0'3 4450 53'4 0'0 53'4 ... ... 60
17034 ... ... 0'3 0'0 0'3 4500 58'4 0'0 58'4 ... ... 9998
5165 ... ... 0'2 0'0 0'2 4550 63'3 0'0 63'3 ... ... 33
11511 0'1 0'1 0'2 -0'1 0'1 4600 68'3 0'0 68'3 ... ... 1766
790 ... ... 0'2 0'0 0'2 4650 73'3 0'0 73'3 ... ... 3
7779 ... ... 0'2 0'0 0'2 4700 78'3 0'0 78'3 ... ... 1507
1484 ... ... 0'2 0'0 0'2 4750 83'3 0'0 83'3 ... ... 0
22966 ... ... 0'1 0'0 0'1 4800 88'3 0'0 88'3 ... ... 855
2055 ... ... 0'1 0'0 0'1 4850 93'2 0'0 93'2 ... ... 2
11810 ... ... 0'1 0'0 0'1 4900 98'2 0'0 98'2 ... ... 430
414 ... ... 0'1 0'0 0'1 4950 103'2 0'0 103'2 ... ... 0
22352 ... ... 0'1 0'0 0'1 5000 108'2 0'0 108'2 ... ... 159
397 ... ... 0'1 0'0 0'1 5050 113'2 0'0 113'2 ... ... 0
8630 ... ... 0'1 0'0 0'1 5100 118'2 0'0 118'2 ... ... 6
424 ... ... 0'1 0'0 0'1 5150 123'2 0'0 123'2 ... ... 0
3325 ... ... 0'1 0'0 0'1 5200 128'2 0'0 128'2 ... ... 0
266 ... ... 0'1 0'0 0'1 5250 133'2 0'0 133'2 ... ... 0
3529 ... ... 0'1 0'0 0'1 5300 138'2 0'0 138'2 ... ... 0
562 ... ... 0'1 0'0 0'1 5350 143'2 0'0 143'2 ... ... 0
3275 ... ... 0'1 0'0 0'1 5400 148'2 0'0 148'2 ... ... 2
70 ... ... 0'1 0'0 0'1 5450 153'2 0'0 153'2 ... ... 0
5359 ... ... 0'1 0'0 0'1 5500 158'2 0'0 158'2 ... ... 0
1222 ... ... 0'1 0'0 0'1 5600 168'2 0'0 168'2 ... ... 567
1267 ... ... 0'1 0'0 0'1 5700 178'2 0'0 178'2 ... ... 0
1968 ... ... 0'1 0'0 0'1 5800 188'2 0'0 188'2 ... ... 0
1119 ... ... 0'1 0'0 0'1 5900 198'2 0'0 198'2 ... ... 0
3372 ... ... 0'1 0'0 0'1 6000 208'2 0'0 208'2 ... ... 0
636 ... ... 0'1 0'0 0'1 6100 218'2 0'0 218'2 ... ... 0
426 ... ... 0'1 0'0 0'1 6200 228'2 0'0 228'2 ... ... 23
366 ... ... 0'1 0'0 0'1 6300 238'2 0'0 238'2 ... ... 0
262 ... ... 0'1 0'0 0'1 6400 248'2 0'0 248'2 ... ... 0
1785 ... ... 0'1 0'0 0'1 6500 258'2 0'0 258'2 ... ... 62
42 ... ... 0'1 0'0 0'1 6600 268'2 0'0 268'2 ... ... 0
201 ... ... 0'1 0'0 0'1 6700 278'2 0'0 278'2 ... ... 3
103 ... ... 0'1 0'0 0'1 6800 288'2 0'0 288'2 ... ... 30
216 ... ... 0'1 0'0 0'1 6900 298'2 0'0 298'2 ... ... 2
2388 ... ... 0'1 0'0 0'1 7000 308'2 0'0 308'2 ... ... 105
142 ... ... 0'1 0'0 0'1 7100 318'2 0'0 318'2 ... ... 71
275 ... ... 0'1 0'0 0'1 7200 328'2 0'0 328'2 ... ... 0
469 ... ... 0'1 0'0 0'1 7300 338'2 0'0 338'2 ... ... 0
703 ... ... 0'1 0'0 0'1 7400 348'2 0'0 348'2 ... ... 500
646 ... ... 0'1 0'0 0'1 7500 358'2 0'0 358'2 ... ... 0
1212 ... ... 0'1 0'0 0'1 8100 418'2 0'0 418'2 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.