DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 396'0
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 ... ... 189'2 -3'2 186'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 179'2 -3'2 176'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 169'2 -3'2 166'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 159'2 -3'2 156'0 2400 0'1 0'0 0'1 ... ... 151
0 ... ... 149'2 -3'2 146'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 139'2 -3'2 136'0 2600 0'1 0'0 0'1 ... ... 344
0 ... ... 129'2 -3'2 126'0 2700 0'1 0'0 0'1 ... ... 558
0 ... ... 119'2 -3'2 116'0 2800 0'1 0'0 0'1 ... ... 32
0 ... ... 109'2 -3'2 106'0 2900 0'1 0'0 0'1 ... ... 150
0 ... ... 99'2 -3'2 96'0 3000 0'1 0'0 0'1 ... ... 242
0 ... ... 89'2 -3'2 86'0 3100 0'1 0'0 0'1 ... ... 936
0 ... ... 79'3 -3'3 76'0 3200 0'2 0'0 0'2 ... ... 92
6 ... ... 74'3 -3'3 71'0 3250 0'2 0'0 0'2 ... ... 618
0 ... ... 69'3 -3'2 66'1 3300 0'2 0'0 0'2 ... ... 797
246 ... ... 64'4 -3'3 61'1 3350 0'3 0'0 0'3 ... ... 757
8 ... ... 59'4 -3'2 56'2 3400 0'3 0'0 0'3 0'3 0'3 5083
1 ... ... 54'4 -3'1 51'3 3450 0'4 0'0 0'4 0'4 0'4 398
210 ... ... 49'6 -3'1 46'5 3500 0'6 0'1 0'5 0'6 0'6 12611
1 ... ... 45'0 -3'1 41'7 3550 1'0 0'1 0'7 1'0 1'0 1805
242 ... ... 40'3 -3'2 37'1 3600 1'2 0'0 1'2 1'3 1'0 7144
2 ... ... 35'6 -3'1 32'5 3650 1'6 0'1 1'5 ... ... 999
203 ... ... 31'2 -2'7 28'3 3700 2'3 0'2 2'1 2'4 2'0 9233
6 ... ... 27'1 -2'7 24'2 3750 3'3 0'3 3'0 3'2 3'0 9762
228 ... ... 23'2 -2'7 20'3 3800 4'4 0'4 4'0 4'5 3'5 14284
354 18'5 17'0 19'5 -2'5 17'0 3850 6'0 0'4 5'4 6'1 5'0 3201
676 14'1 14'1 16'3 -2'4 13'7 3900 7'7 0'6 7'1 8'2 6'4 17125
357 12'6 10'7 13'3 -2'2 11'1 3950 10'1 1'0 9'1 10'0 8'7 3974
5833 11'1 8'5 10'7 -2'1 8'6 4000 12'6 1'1 11'5 13'2 10'7 29552
5886 9'1 6'7 8'6 -1'7 6'7 4050 15'7 1'3 14'4 16'0 15'1 5314
7423 7'4 5'3 7'0 -1'5 5'3 4100 19'3 1'5 17'6 20'4 16'6 11290
3912 5'5 4'4 5'5 -1'3 4'2 4150 23'2 1'7 21'3 24'1 20'5 946
16751 4'2 3'3 4'4 -1'1 3'3 4200 27'3 2'1 25'2 28'3 24'7 15540
4594 3'3 2'7 3'5 -0'7 2'6 4250 31'5 2'3 29'2 ... ... 2221
13913 3'1 2'3 3'0 -0'6 2'2 4300 36'1 2'4 33'5 32'3 32'3 11699
2789 2'4 2'0 2'4 -0'5 1'7 4350 40'6 2'5 38'1 ... ... 1046
14797 2'0 1'4 2'0 -0'3 1'5 4400 45'3 2'6 42'5 42'0 42'0 13173
2267 1'6 1'4 1'6 -0'3 1'3 4450 50'1 2'6 47'3 47'3 47'3 61
18346 1'4 1'1 1'4 -0'3 1'1 4500 55'0 2'7 52'1 55'4 50'7 10227
5406 1'2 1'1 1'2 -0'2 1'0 4550 59'6 2'7 56'7 ... ... 32
12984 1'1 0'6 1'1 -0'2 0'7 4600 64'5 3'0 61'5 ... ... 2265
821 0'7 0'6 1'0 -0'2 0'6 4650 69'4 3'0 66'4 ... ... 2
7359 0'7 0'7 0'7 -0'2 0'5 4700 74'3 3'0 71'3 ... ... 1577
1073 0'6 0'5 0'6 -0'2 0'4 4750 79'3 3'1 76'2 ... ... 0
23003 0'5 0'4 0'5 -0'1 0'4 4800 84'2 3'1 81'1 ... ... 865
1528 ... ... 0'5 -0'2 0'3 4850 89'2 3'1 86'1 ... ... 2
11836 0'4 0'3 0'4 -0'1 0'3 4900 94'1 3'1 91'0 ... ... 434
464 0'4 0'4 0'4 -0'1 0'3 4950 99'1 3'1 96'0 ... ... 0
24666 0'3 0'3 0'3 -0'1 0'2 5000 104'1 3'2 100'7 ... ... 599
396 ... ... 0'3 -0'1 0'2 5050 109'0 3'1 105'7 ... ... 0
8625 0'3 0'3 0'3 -0'1 0'2 5100 114'0 3'1 110'7 ... ... 66
426 ... ... 0'2 0'0 0'2 5150 119'0 3'1 115'7 ... ... 0
3319 ... ... 0'2 -0'1 0'1 5200 124'0 3'2 120'6 ... ... 32
266 ... ... 0'2 -0'1 0'1 5250 129'0 3'2 125'6 ... ... 0
3537 0'2 0'2 0'2 -0'1 0'1 5300 134'0 3'2 130'6 ... ... 1
582 ... ... 0'2 -0'1 0'1 5350 139'0 3'2 135'6 ... ... 0
3275 ... ... 0'2 -0'1 0'1 5400 144'0 3'2 140'6 ... ... 2
72 0'1 0'1 0'2 -0'1 0'1 5450 149'0 3'2 145'6 ... ... 0
5372 0'1 0'1 0'1 0'0 0'1 5500 154'0 3'2 150'6 ... ... 0
1189 ... ... 0'1 0'0 0'1 5600 164'0 3'2 160'6 ... ... 567
1267 ... ... 0'1 0'0 0'1 5700 174'0 3'2 170'6 ... ... 0
1984 ... ... 0'1 0'0 0'1 5800 184'0 3'2 180'6 ... ... 0
1119 ... ... 0'1 0'0 0'1 5900 194'0 3'2 190'6 ... ... 0
3372 ... ... 0'1 0'0 0'1 6000 204'0 3'2 200'6 ... ... 0
636 ... ... 0'1 0'0 0'1 6100 214'0 3'2 210'6 ... ... 0
426 ... ... 0'1 0'0 0'1 6200 224'0 3'2 220'6 ... ... 23
366 ... ... 0'1 0'0 0'1 6300 234'0 3'2 230'6 ... ... 0
262 ... ... 0'1 0'0 0'1 6400 244'0 3'2 240'6 ... ... 0
1785 ... ... 0'1 0'0 0'1 6500 254'0 3'2 250'6 ... ... 62
42 ... ... 0'1 0'0 0'1 6600 264'0 3'2 260'6 ... ... 0
201 ... ... 0'1 0'0 0'1 6700 274'0 3'2 270'6 ... ... 3
103 ... ... 0'1 0'0 0'1 6800 284'0 3'2 280'6 ... ... 30
216 ... ... 0'1 0'0 0'1 6900 294'0 3'2 290'6 ... ... 2
2388 ... ... 0'1 0'0 0'1 7000 304'0 3'2 300'6 ... ... 105
142 ... ... 0'1 0'0 0'1 7100 314'0 3'2 310'6 ... ... 71
275 ... ... 0'1 0'0 0'1 7200 324'0 3'2 320'6 ... ... 0
469 ... ... 0'1 0'0 0'1 7300 334'0 3'2 330'6 ... ... 0
703 ... ... 0'1 0'0 0'1 7400 344'0 3'2 340'6 ... ... 500
646 ... ... 0'1 0'0 0'1 7500 354'0 3'2 350'6 ... ... 0
1212 ... ... 0'1 0'0 0'1 8100 414'0 3'2 410'6 ... ... 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.