DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'6
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 ... ... 221'4 0'0 221'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 0'0 211'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 0'0 201'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 0'0 191'4 2400 0'1 0'0 0'1 ... ... 151
0 ... ... 181'4 0'0 181'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 0'0 171'4 2600 0'1 0'0 0'1 ... ... 344
0 ... ... 161'4 0'0 161'4 2700 0'1 0'0 0'1 ... ... 558
0 ... ... 151'4 0'0 151'4 2800 0'1 0'0 0'1 ... ... 31
0 ... ... 141'4 0'0 141'4 2900 0'1 0'0 0'1 ... ... 150
0 ... ... 131'4 0'0 131'4 3000 0'1 0'0 0'1 ... ... 254
0 ... ... 121'4 0'0 121'4 3100 0'1 0'0 0'1 ... ... 150
0 ... ... 111'4 0'0 111'4 3200 0'1 0'0 0'1 ... ... 101
0 ... ... 106'4 0'0 106'4 3250 0'2 0'0 0'2 ... ... 100
13 ... ... 101'4 0'0 101'4 3300 0'3 0'0 0'3 ... ... 500
0 ... ... 96'5 0'0 96'5 3350 0'3 0'0 0'3 ... ... 7
7 ... ... 91'5 0'0 91'5 3400 0'4 0'0 0'4 ... ... 2202
0 ... ... 86'6 0'0 86'6 3450 0'5 0'0 0'5 ... ... 111
69 ... ... 81'7 0'0 81'7 3500 0'6 0'0 0'6 ... ... 5949
0 ... ... 77'0 0'0 77'0 3550 0'7 0'0 0'7 ... ... 303
159 ... ... 72'2 0'0 72'2 3600 1'1 0'0 1'1 ... ... 1593
2 ... ... 67'4 0'0 67'4 3650 1'3 0'0 1'3 ... ... 49
170 ... ... 62'7 0'0 62'7 3700 1'6 0'0 1'6 ... ... 4731
4 ... ... 58'3 0'0 58'3 3750 2'2 0'0 2'2 ... ... 916
206 ... ... 54'0 0'0 54'0 3800 2'7 0'1 2'6 2'7 2'7 12788
1 ... ... 49'5 0'0 49'5 3850 3'4 0'0 3'4 3'4 3'4 263
148 ... ... 45'4 0'0 45'4 3900 4'2 0'0 4'2 ... ... 12844
0 ... ... 41'4 0'0 41'4 3950 5'7 0'5 5'2 5'7 5'7 772
361 ... ... 37'6 0'0 37'6 4000 6'3 -0'1 6'4 6'3 6'2 15213
0 ... ... 34'2 0'0 34'2 4050 8'0 0'0 8'0 ... ... 933
346 29'6 29'6 31'0 -1'2 29'6 4100 10'1 0'4 9'5 10'2 10'1 12190
1 ... ... 28'0 0'0 28'0 4150 11'5 0'0 11'5 ... ... 573
3936 26'4 26'4 25'2 1'2 26'4 4200 14'5 0'6 13'7 14'6 14'3 13224
1520 ... ... 22'6 0'0 22'6 4250 16'6 0'3 16'3 16'6 16'6 579
9941 21'4 19'1 20'4 -1'3 19'1 4300 19'4 0'4 19'0 19'4 19'4 11827
1340 ... ... 18'2 0'0 18'2 4350 21'6 0'0 21'6 ... ... 92
13252 16'1 16'1 16'2 -0'1 16'1 4400 24'6 0'0 24'6 ... ... 10654
79 ... ... 14'4 0'0 14'4 4450 27'7 0'0 27'7 ... ... 31
13654 13'7 12'6 13'0 0'7 13'7 4500 31'3 0'0 31'3 ... ... 11304
704 ... ... 11'5 0'0 11'5 4550 35'0 0'0 35'0 ... ... 3
9280 ... ... 10'3 0'0 10'3 4600 38'6 0'0 38'6 ... ... 2412
316 ... ... 9'2 0'0 9'2 4650 42'5 0'0 42'5 ... ... 0
7524 ... ... 8'3 0'0 8'3 4700 46'4 0'0 46'4 ... ... 1600
216 ... ... 7'4 0'0 7'4 4750 50'5 0'0 50'5 ... ... 0
20010 6'4 6'4 6'6 -0'2 6'4 4800 54'7 0'0 54'7 ... ... 779
514 5'7 5'7 6'0 -0'1 5'7 4850 59'1 0'0 59'1 ... ... 0
6177 5'3 5'1 5'4 -0'3 5'1 4900 63'5 0'0 63'5 ... ... 506
156 ... ... 5'0 0'0 5'0 4950 68'0 0'0 68'0 ... ... 0
39768 5'0 4'3 4'4 -0'1 4'3 5000 74'2 1'5 72'5 74'2 74'2 409
289 ... ... 4'1 0'0 4'1 5050 77'1 0'0 77'1 ... ... 0
7295 3'7 3'7 3'6 0'1 3'7 5100 81'6 0'0 81'6 ... ... 66
116 ... ... 3'4 0'0 3'4 5150 86'4 0'0 86'4 ... ... 0
3256 ... ... 3'2 0'0 3'2 5200 93'0 1'7 91'1 93'0 93'0 127
40 ... ... 3'0 0'0 3'0 5250 95'7 0'0 95'7 ... ... 0
3624 2'5 2'5 2'6 -0'1 2'5 5300 100'6 0'0 100'6 ... ... 1
14 ... ... 2'4 0'0 2'4 5350 105'4 0'0 105'4 ... ... 0
3735 2'3 2'3 2'3 0'0 2'3 5400 110'2 0'0 110'2 ... ... 36
15 ... ... 2'2 0'0 2'2 5450 115'1 0'0 115'1 ... ... 0
5063 2'0 2'0 2'1 -0'1 2'0 5500 120'0 0'0 120'0 ... ... 38
957 ... ... 1'6 0'0 1'6 5600 129'5 0'0 129'5 ... ... 534
1148 ... ... 1'5 0'0 1'5 5700 139'3 0'0 139'3 ... ... 31
2203 ... ... 1'3 0'0 1'3 5800 149'2 0'0 149'2 ... ... 75
848 ... ... 1'2 0'0 1'2 5900 159'0 0'0 159'0 ... ... 75
3869 ... ... 1'1 0'0 1'1 6000 168'7 0'0 168'7 ... ... 77
546 ... ... 1'0 0'0 1'0 6100 178'6 0'0 178'6 ... ... 188
373 ... ... 0'7 0'0 0'7 6200 188'6 0'0 188'6 ... ... 235
297 ... ... 0'6 0'0 0'6 6300 198'5 0'0 198'5 ... ... 232
264 ... ... 0'6 0'0 0'6 6400 208'5 0'0 208'5 ... ... 1
1788 ... ... 0'5 0'0 0'5 6500 218'4 0'0 218'4 ... ... 0
43 ... ... 0'5 0'0 0'5 6600 228'4 0'0 228'4 ... ... 0
201 ... ... 0'4 0'0 0'4 6700 238'4 0'0 238'4 ... ... 3
103 0'4 0'4 0'4 0'0 0'4 6800 248'4 0'0 248'4 ... ... 25
216 ... ... 0'4 0'0 0'4 6900 258'4 0'0 258'4 ... ... 2
2392 ... ... 0'3 0'0 0'3 7000 268'4 0'0 268'4 ... ... 105
142 ... ... 0'3 0'0 0'3 7100 278'4 0'0 278'4 ... ... 71
275 ... ... 0'2 0'0 0'2 7200 288'4 0'0 288'4 ... ... 0
470 ... ... 0'2 0'0 0'2 7300 298'4 0'0 298'4 ... ... 0
703 ... ... 0'2 0'0 0'2 7400 308'4 0'0 308'4 ... ... 500
646 ... ... 0'2 0'0 0'2 7500 318'4 0'0 318'4 ... ... 0
1212 ... ... 0'1 0'0 0'1 8100 378'4 0'0 378'4 ... ... 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.