DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 428'4
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 ... ... 218'0 0'0 218'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 208'0 0'0 208'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 198'0 0'0 198'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 188'0 0'0 188'0 2400 0'1 0'0 0'1 ... ... 151
0 ... ... 178'0 0'0 178'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 168'0 0'0 168'0 2600 0'1 0'0 0'1 ... ... 344
0 ... ... 158'0 0'0 158'0 2700 0'1 0'0 0'1 ... ... 558
0 ... ... 148'0 0'0 148'0 2800 0'1 0'0 0'1 ... ... 31
0 ... ... 138'0 0'0 138'0 2900 0'2 0'0 0'2 ... ... 150
0 ... ... 128'0 0'0 128'0 3000 0'2 0'0 0'2 ... ... 254
0 ... ... 118'0 0'0 118'0 3100 0'2 0'0 0'2 ... ... 150
68 ... ... 108'0 0'0 108'0 3200 0'2 0'0 0'2 ... ... 101
0 ... ... 103'0 0'0 103'0 3250 0'3 0'0 0'3 ... ... 0
5 98'6 98'6 98'1 0'5 98'6 3300 0'4 0'0 0'4 ... ... 500
0 ... ... 93'1 0'0 93'1 3350 0'4 0'0 0'4 ... ... 0
7 ... ... 88'2 0'0 88'2 3400 0'5 0'0 0'5 ... ... 2202
0 ... ... 83'3 0'0 83'3 3450 0'6 0'0 0'6 ... ... 110
69 ... ... 78'4 0'0 78'4 3500 0'7 0'0 0'7 ... ... 5361
0 ... ... 73'6 0'0 73'6 3550 1'1 0'0 1'1 ... ... 0
149 ... ... 69'0 0'0 69'0 3600 1'2 0'0 1'2 ... ... 1608
2 ... ... 64'2 0'0 64'2 3650 1'5 0'0 1'5 ... ... 49
170 ... ... 59'5 0'0 59'5 3700 2'0 0'0 2'0 ... ... 4619
4 ... ... 55'1 0'0 55'1 3750 2'4 0'0 2'4 ... ... 916
206 ... ... 50'7 0'0 50'7 3800 3'1 0'0 3'1 ... ... 12895
1 ... ... 46'5 0'0 46'5 3850 3'7 0'0 3'7 ... ... 186
139 ... ... 42'5 0'0 42'5 3900 4'7 0'0 4'7 ... ... 12844
0 ... ... 38'6 0'0 38'6 3950 5'6 -0'2 6'0 5'6 5'6 717
360 ... ... 35'1 0'0 35'1 4000 7'3 0'0 7'3 ... ... 15131
0 ... ... 31'6 0'0 31'6 4050 9'0 0'0 9'0 ... ... 63
346 ... ... 28'5 0'0 28'5 4100 10'6 0'0 10'6 ... ... 10252
1 ... ... 25'6 0'0 25'6 4150 12'7 0'0 12'7 ... ... 566
3936 ... ... 23'1 0'0 23'1 4200 15'1 0'0 15'1 ... ... 13826
1517 ... ... 20'5 0'0 20'5 4250 17'6 0'0 17'6 ... ... 571
8599 18'4 18'4 18'4 0'0 18'4 4300 20'4 0'0 20'4 20'4 20'2 11463
1187 ... ... 16'4 0'0 16'4 4350 23'4 0'0 23'4 ... ... 92
12036 ... ... 14'6 0'0 14'6 4400 26'5 0'0 26'5 ... ... 9905
31 ... ... 13'1 0'0 13'1 4450 30'0 0'0 30'0 ... ... 31
12706 12'1 12'0 11'6 0'3 12'1 4500 33'2 -0'2 33'4 33'2 33'2 11450
92 ... ... 10'3 0'0 10'3 4550 37'2 0'0 37'2 ... ... 3
8318 ... ... 9'2 0'0 9'2 4600 41'0 0'0 41'0 ... ... 2458
272 ... ... 8'2 0'0 8'2 4650 45'0 0'0 45'0 ... ... 0
7755 ... ... 7'3 0'0 7'3 4700 49'1 0'0 49'1 ... ... 1598
118 ... ... 6'5 0'0 6'5 4750 53'2 0'0 53'2 ... ... 0
18416 6'2 6'2 5'7 0'3 6'2 4800 57'4 0'0 57'4 ... ... 779
404 ... ... 5'2 0'0 5'2 4850 61'7 0'0 61'7 ... ... 0
6299 ... ... 4'6 0'0 4'6 4900 66'3 0'0 66'3 ... ... 496
10 ... ... 4'2 0'0 4'2 4950 70'7 0'0 70'7 ... ... 0
29275 ... ... 3'7 0'0 3'7 5000 75'3 0'0 75'3 ... ... 409
12 ... ... 3'4 0'0 3'4 5050 80'0 0'0 80'0 ... ... 0
7295 ... ... 3'2 0'0 3'2 5100 84'6 0'0 84'6 ... ... 66
76 ... ... 3'0 0'0 3'0 5150 89'3 0'0 89'3 ... ... 0
3256 ... ... 2'6 0'0 2'6 5200 94'1 0'0 94'1 ... ... 127
40 ... ... 2'4 0'0 2'4 5250 99'0 0'0 99'0 ... ... 0
3616 ... ... 2'2 0'0 2'2 5300 103'6 0'0 103'6 ... ... 1
14 ... ... 2'1 0'0 2'1 5350 108'4 0'0 108'4 ... ... 0
3725 ... ... 2'0 0'0 2'0 5400 113'3 0'0 113'3 ... ... 36
14 ... ... 1'7 0'0 1'7 5450 118'2 0'0 118'2 ... ... 0
5048 ... ... 1'6 0'0 1'6 5500 123'1 0'0 123'1 ... ... 38
958 ... ... 1'4 0'0 1'4 5600 132'7 0'0 132'7 ... ... 534
1009 ... ... 1'3 0'0 1'3 5700 142'5 0'0 142'5 ... ... 31
2206 ... ... 1'1 0'0 1'1 5800 152'4 0'0 152'4 ... ... 75
848 ... ... 1'1 0'0 1'1 5900 162'3 0'0 162'3 ... ... 75
3924 ... ... 1'0 0'0 1'0 6000 172'2 0'0 172'2 ... ... 77
546 ... ... 0'7 0'0 0'7 6100 182'2 0'0 182'2 ... ... 188
373 ... ... 0'6 0'0 0'6 6200 192'1 0'0 192'1 ... ... 235
297 ... ... 0'6 0'0 0'6 6300 202'1 0'0 202'1 ... ... 232
264 ... ... 0'5 0'0 0'5 6400 212'0 0'0 212'0 ... ... 1
2026 ... ... 0'5 0'0 0'5 6500 222'0 0'0 222'0 ... ... 0
43 ... ... 0'4 0'0 0'4 6600 232'0 0'0 232'0 ... ... 0
201 ... ... 0'4 0'0 0'4 6700 242'0 0'0 242'0 ... ... 3
101 ... ... 0'4 0'0 0'4 6800 252'0 0'0 252'0 ... ... 30
216 ... ... 0'3 0'0 0'3 6900 262'0 0'0 262'0 ... ... 2
2392 ... ... 0'3 0'0 0'3 7000 272'0 0'0 272'0 ... ... 105
142 ... ... 0'2 0'0 0'2 7100 282'0 0'0 282'0 ... ... 71
275 ... ... 0'2 0'0 0'2 7200 292'0 0'0 292'0 ... ... 0
470 ... ... 0'2 0'0 0'2 7300 302'0 0'0 302'0 ... ... 0
703 ... ... 0'2 0'0 0'2 7400 312'0 0'0 312'0 ... ... 500
646 ... ... 0'1 0'0 0'1 7500 322'0 0'0 322'0 ... ... 0
1212 ... ... 0'1 0'0 0'1 8100 382'0 0'0 382'0 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.