DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 389'2
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 ... ... 179'2 0'0 179'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 169'2 0'0 169'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 159'2 0'0 159'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 149'2 0'0 149'2 2400 0'1 0'0 0'1 ... ... 151
0 ... ... 139'2 0'0 139'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 129'2 0'0 129'2 2600 0'1 0'0 0'1 ... ... 344
0 ... ... 119'2 0'0 119'2 2700 0'1 0'0 0'1 ... ... 558
0 ... ... 109'2 0'0 109'2 2800 0'1 0'0 0'1 ... ... 32
0 ... ... 99'2 0'0 99'2 2900 0'1 0'0 0'1 ... ... 150
0 ... ... 89'2 0'0 89'2 3000 0'1 0'0 0'1 ... ... 242
0 ... ... 79'2 0'0 79'2 3100 0'1 0'0 0'1 ... ... 936
0 ... ... ... ... ... 3150 ... ... ... ... ... 0
0 ... ... 69'2 0'0 69'2 3200 0'1 0'0 0'1 ... ... 334
0 ... ... 64'2 0'0 64'2 3250 0'1 0'0 0'1 ... ... 617
0 ... ... 59'2 0'0 59'2 3300 0'1 0'0 0'1 ... ... 647
206 ... ... 54'2 0'0 54'2 3350 0'1 0'0 0'1 ... ... 859
9 ... ... 49'3 0'0 49'3 3400 0'2 0'0 0'2 ... ... 5881
0 ... ... 44'3 0'0 44'3 3450 0'2 0'0 0'2 ... ... 503
212 ... ... 39'4 0'0 39'4 3500 0'2 0'0 0'2 ... ... 8826
1 ... ... 34'5 0'0 34'5 3550 0'4 0'0 0'4 ... ... 2019
242 ... ... 29'7 0'0 29'7 3600 0'5 0'0 0'5 ... ... 5796
4 ... ... 25'2 0'0 25'2 3650 1'1 0'0 1'1 ... ... 1068
203 ... ... 20'7 0'0 20'7 3700 1'5 0'0 1'5 ... ... 18193
0 ... ... ... ... ... 3710 ... ... ... ... ... 0
0 ... ... ... ... ... 3720 ... ... ... ... ... 0
0 ... ... ... ... ... 3730 ... ... ... ... ... 0
0 ... ... ... ... ... 3740 ... ... ... ... ... 0
11 ... ... 16'6 0'0 16'6 3750 2'5 0'0 2'5 ... ... 4476
0 ... ... 16'0 0'0 16'0 3760 2'6 0'0 2'6 ... ... 0
0 ... ... 15'2 0'0 15'2 3770 3'0 0'0 3'0 ... ... 0
0 ... ... 14'4 0'0 14'4 3780 3'1 -0'1 3'2 3'1 3'1 50
0 ... ... 13'6 0'0 13'6 3790 3'4 0'0 3'4 ... ... 0
232 ... ... 13'1 0'0 13'1 3800 3'6 -0'1 3'7 4'0 3'6 20232
0 ... ... 12'3 0'0 12'3 3810 4'1 0'0 4'1 ... ... 152
19 ... ... 11'6 0'0 11'6 3820 4'4 0'0 4'4 ... ... 184
0 ... ... 11'1 0'0 11'1 3830 4'7 0'0 4'7 ... ... 208
0 ... ... 10'4 0'0 10'4 3840 5'2 0'0 5'2 ... ... 497
381 ... ... 9'7 0'0 9'7 3850 5'5 0'0 5'5 ... ... 8041
50 ... ... 9'3 0'0 9'3 3860 6'1 0'0 6'1 ... ... 313
26 ... ... 8'6 0'0 8'6 3870 6'4 0'0 6'4 ... ... 231
32 ... ... 8'2 0'0 8'2 3880 7'0 0'0 7'0 ... ... 180
59 7'3 7'3 7'6 -0'3 7'3 3890 7'4 0'0 7'4 ... ... 204
4004 7'4 7'1 7'2 0'2 7'4 3900 8'1 0'1 8'0 8'1 8'1 25036
274 ... ... 6'6 0'0 6'6 3910 8'4 0'0 8'4 ... ... 231
14 ... ... 6'2 0'0 6'2 3920 9'0 0'0 9'0 ... ... 40
206 ... ... 5'7 0'0 5'7 3930 9'5 0'0 9'5 ... ... 122
86 ... ... 5'4 0'0 5'4 3940 10'2 0'0 10'2 ... ... 132
3583 ... ... 5'1 0'0 5'1 3950 10'7 0'0 10'7 ... ... 7642
85 ... ... 4'6 0'0 4'6 3960 11'4 0'0 11'4 ... ... 121
62 ... ... 4'4 0'0 4'4 3970 12'1 0'0 12'1 ... ... 225
81 ... ... 4'1 0'0 4'1 3980 12'7 0'0 12'7 ... ... 70
40 ... ... 3'7 0'0 3'7 3990 13'5 0'0 13'5 ... ... 19
15509 3'6 3'3 3'5 -0'2 3'3 4000 14'3 0'0 14'3 14'3 14'3 21394
152 ... ... 3'3 0'0 3'3 4010 15'1 0'0 15'1 ... ... 0
32 ... ... 3'1 0'0 3'1 4020 16'2 0'3 15'7 16'2 16'2 20
81 ... ... 2'7 0'0 2'7 4030 16'5 0'0 16'5 ... ... 36
109 ... ... 2'6 0'0 2'6 4040 17'3 0'0 17'3 ... ... 0
6299 ... ... 2'4 0'0 2'4 4050 18'2 0'0 18'2 ... ... 4267
76 ... ... 2'3 0'0 2'3 4060 19'1 0'0 19'1 ... ... 0
125 2'0 2'0 2'2 -0'2 2'0 4070 19'7 0'0 19'7 ... ... 0
4 ... ... 2'0 0'0 2'0 4080 20'6 0'0 20'6 ... ... 0
27 ... ... 1'7 0'0 1'7 4090 21'5 0'0 21'5 ... ... 0
12667 1'7 1'6 1'6 0'1 1'7 4100 22'2 -0'2 22'4 22'2 22'2 11675
1250 ... ... 1'5 0'0 1'5 4110 23'3 0'0 23'3 ... ... 1
1057 ... ... 1'5 0'0 1'5 4120 24'2 0'0 24'2 ... ... 0
33 ... ... 1'4 0'0 1'4 4130 25'1 0'0 25'1 ... ... 0
324 ... ... 1'3 0'0 1'3 4140 26'1 0'0 26'1 ... ... 0
7136 ... ... 1'2 0'0 1'2 4150 27'0 0'0 27'0 ... ... 1129
328 ... ... 1'2 0'0 1'2 4160 27'7 0'0 27'7 ... ... 0
338 ... ... 1'1 0'0 1'1 4170 28'7 0'0 28'7 ... ... 0
168 ... ... 1'1 0'0 1'1 4180 29'6 0'0 29'6 ... ... 0
16304 1'0 1'0 1'0 0'0 1'0 4200 32'0 0'3 31'5 32'0 32'0 11981
10769 ... ... 0'6 0'0 0'6 4250 36'3 0'0 36'3 ... ... 1946
17253 ... ... 0'5 0'0 0'5 4300 41'2 0'0 41'2 ... ... 11662
2693 ... ... 0'4 0'0 0'4 4350 46'1 0'0 46'1 ... ... 1289
16393 ... ... 0'3 0'0 0'3 4400 51'1 0'0 51'1 ... ... 11797
3008 ... ... 0'3 0'0 0'3 4450 56'0 0'0 56'0 ... ... 60
17095 ... ... 0'3 0'0 0'3 4500 61'0 0'0 61'0 ... ... 9998
5166 ... ... 0'2 0'0 0'2 4550 65'7 0'0 65'7 ... ... 33
11520 ... ... 0'2 0'0 0'2 4600 70'7 0'0 70'7 ... ... 1756
830 ... ... 0'2 0'0 0'2 4650 75'7 0'0 75'7 ... ... 3
7783 ... ... 0'1 0'0 0'1 4700 80'7 0'0 80'7 ... ... 1507
1485 ... ... 0'1 0'0 0'1 4750 85'6 0'0 85'6 ... ... 0
22966 ... ... 0'1 0'0 0'1 4800 90'6 0'0 90'6 ... ... 855
2055 ... ... 0'1 0'0 0'1 4850 95'6 0'0 95'6 ... ... 2
11810 ... ... 0'1 0'0 0'1 4900 100'6 0'0 100'6 ... ... 430
414 ... ... 0'1 0'0 0'1 4950 105'6 0'0 105'6 ... ... 0
22352 ... ... 0'1 0'0 0'1 5000 110'6 0'0 110'6 ... ... 159
397 ... ... 0'1 0'0 0'1 5050 115'6 0'0 115'6 ... ... 0
8630 ... ... 0'1 0'0 0'1 5100 120'6 0'0 120'6 ... ... 6
424 ... ... 0'1 0'0 0'1 5150 125'6 0'0 125'6 ... ... 0
3325 ... ... 0'1 0'0 0'1 5200 130'6 0'0 130'6 ... ... 0
266 ... ... 0'1 0'0 0'1 5250 135'6 0'0 135'6 ... ... 0
3529 ... ... 0'1 0'0 0'1 5300 140'6 0'0 140'6 ... ... 0
562 ... ... 0'1 0'0 0'1 5350 145'6 0'0 145'6 ... ... 0
3275 ... ... 0'1 0'0 0'1 5400 150'6 0'0 150'6 ... ... 2
70 ... ... 0'1 0'0 0'1 5450 155'6 0'0 155'6 ... ... 0
5359 ... ... 0'1 0'0 0'1 5500 160'6 0'0 160'6 ... ... 0
1222 ... ... 0'1 0'0 0'1 5600 170'6 0'0 170'6 ... ... 567
1267 ... ... 0'1 0'0 0'1 5700 180'6 0'0 180'6 ... ... 0
1968 ... ... 0'1 0'0 0'1 5800 190'6 0'0 190'6 ... ... 0
1119 ... ... 0'1 0'0 0'1 5900 200'6 0'0 200'6 ... ... 0
3372 ... ... 0'1 0'0 0'1 6000 210'6 0'0 210'6 ... ... 0
636 ... ... 0'1 0'0 0'1 6100 220'6 0'0 220'6 ... ... 0
426 ... ... 0'1 0'0 0'1 6200 230'6 0'0 230'6 ... ... 23
366 ... ... 0'1 0'0 0'1 6300 240'6 0'0 240'6 ... ... 0
262 ... ... 0'1 0'0 0'1 6400 250'6 0'0 250'6 ... ... 0
1785 ... ... 0'1 0'0 0'1 6500 260'6 0'0 260'6 ... ... 62
42 ... ... 0'1 0'0 0'1 6600 270'6 0'0 270'6 ... ... 0
201 ... ... 0'1 0'0 0'1 6700 280'6 0'0 280'6 ... ... 3
103 ... ... 0'1 0'0 0'1 6800 290'6 0'0 290'6 ... ... 30
216 ... ... 0'1 0'0 0'1 6900 300'6 0'0 300'6 ... ... 2
2388 ... ... 0'1 0'0 0'1 7000 310'6 0'0 310'6 ... ... 105
142 ... ... 0'1 0'0 0'1 7100 320'6 0'0 320'6 ... ... 71
275 ... ... 0'1 0'0 0'1 7200 330'6 0'0 330'6 ... ... 0
469 ... ... 0'1 0'0 0'1 7300 340'6 0'0 340'6 ... ... 0
703 ... ... 0'1 0'0 0'1 7400 350'6 0'0 350'6 ... ... 500
646 ... ... 0'1 0'0 0'1 7500 360'6 0'0 360'6 ... ... 0
1212 ... ... 0'1 0'0 0'1 8100 420'6 0'0 420'6 ... ... 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.