DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 426'0
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 ... ... 218'2 0'0 218'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 208'2 0'0 208'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 198'2 0'0 198'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 188'2 0'0 188'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 178'2 0'0 178'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 168'2 0'0 168'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 158'2 0'0 158'2 2700 0'3 0'0 0'3 ... ... 0
0 ... ... 148'2 0'0 148'2 2800 0'4 0'0 0'4 ... ... 1
0 ... ... 138'2 0'0 138'2 2900 0'5 0'0 0'5 ... ... 290
0 ... ... 128'2 0'0 128'2 3000 0'7 0'0 0'7 ... ... 59
0 ... ... 118'2 0'0 118'2 3100 1'1 0'0 1'1 ... ... 0
0 ... ... 108'4 0'0 108'4 3200 1'4 0'0 1'4 ... ... 0
0 ... ... 99'0 0'0 99'0 3300 2'1 0'0 2'1 ... ... 0
0 ... ... 89'7 0'0 89'7 3400 3'0 0'0 3'0 ... ... 211
0 ... ... 81'1 0'0 81'1 3500 4'1 0'0 4'1 ... ... 2000
0 ... ... 72'7 0'0 72'7 3600 5'6 0'0 5'6 ... ... 89
0 ... ... 65'1 0'0 65'1 3700 8'0 0'0 8'0 ... ... 260
3 ... ... 58'0 0'0 58'0 3800 10'6 0'0 10'6 ... ... 3379
0 ... ... 51'5 0'0 51'5 3900 14'1 0'0 14'1 ... ... 2987
342 ... ... 45'6 0'0 45'6 4000 18'1 0'0 18'1 ... ... 1986
65 ... ... 40'4 0'0 40'4 4100 22'5 0'0 22'5 ... ... 434
414 ... ... 35'6 0'0 35'6 4200 27'5 0'0 27'5 ... ... 2138
1642 ... ... 31'4 0'0 31'4 4300 33'2 0'0 33'2 ... ... 701
3551 28'6 28'6 27'6 1'0 28'6 4400 39'2 0'0 39'2 ... ... 1780
3005 ... ... 24'4 0'0 24'4 4500 45'6 0'0 45'6 ... ... 754
2070 ... ... 21'5 0'0 21'5 4600 52'5 0'0 52'5 ... ... 234
1806 ... ... 19'0 0'0 19'0 4700 59'7 0'0 59'7 ... ... 92
516 ... ... 16'5 0'0 16'5 4800 67'3 0'0 67'3 ... ... 39
1513 ... ... 14'5 0'0 14'5 4900 75'1 0'0 75'1 ... ... 2
5048 ... ... 12'7 0'0 12'7 5000 83'2 0'0 83'2 ... ... 73
1093 11'4 10'7 11'3 -0'4 10'7 5100 91'4 0'0 91'4 ... ... 10
1280 ... ... 10'0 0'0 10'0 5200 100'0 0'0 100'0 ... ... 0
765 ... ... 8'6 0'0 8'6 5300 108'6 0'0 108'6 ... ... 1
465 ... ... 7'6 0'0 7'6 5400 117'5 0'0 117'5 ... ... 0
724 ... ... 6'7 0'0 6'7 5500 126'5 0'0 126'5 ... ... 0
239 ... ... 6'1 0'0 6'1 5600 135'6 0'0 135'6 ... ... 0
171 ... ... 5'4 0'0 5'4 5700 145'0 0'0 145'0 ... ... 0
143 ... ... 4'7 0'0 4'7 5800 154'3 0'0 154'3 ... ... 64
201 ... ... 4'3 0'0 4'3 5900 163'7 0'0 163'7 ... ... 1
359 4'0 4'0 4'0 0'0 4'0 6000 173'3 0'0 173'3 ... ... 0
226 ... ... 3'5 0'0 3'5 6100 183'0 0'0 183'0 ... ... 0
7 ... ... 3'2 0'0 3'2 6200 192'6 0'0 192'6 ... ... 0
23 ... ... 3'0 0'0 3'0 6300 202'3 0'0 202'3 ... ... 0
0 ... ... 2'6 0'0 2'6 6400 212'2 0'0 212'2 ... ... 0
71 ... ... 2'4 0'0 2'4 6500 222'0 0'0 222'0 ... ... 0
0 ... ... 2'2 0'0 2'2 6600 231'7 0'0 231'7 ... ... 0
50 ... ... 2'1 0'0 2'1 6700 241'7 0'0 241'7 ... ... 0
0 ... ... 1'7 0'0 1'7 6800 251'6 0'0 251'6 ... ... 0
0 ... ... 1'6 0'0 1'6 6900 261'6 0'0 261'6 ... ... 0
26 ... ... 1'5 0'0 1'5 7000 271'6 0'0 271'6 ... ... 0
100 ... ... 1'4 0'0 1'4 7100 281'6 0'0 281'6 ... ... 0
0 ... ... 1'3 0'0 1'3 7200 291'6 0'0 291'6 ... ... 0
100 ... ... 1'2 0'0 1'2 7300 301'6 0'0 301'6 ... ... 0
227 ... ... 1'1 0'0 1'1 7400 311'6 0'0 311'6 ... ... 0
463 ... ... 1'1 0'0 1'1 7500 321'6 0'0 321'6 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.