DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 409'0
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 ... ... 192'0 0'0 192'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 182'0 0'0 182'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 172'0 0'0 172'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 162'0 0'0 162'0 2400 0'1 0'0 0'1 ... ... 151
0 ... ... 152'0 0'0 152'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 142'0 0'0 142'0 2600 0'1 0'0 0'1 ... ... 344
0 ... ... 132'0 0'0 132'0 2700 0'1 0'0 0'1 ... ... 558
0 ... ... 122'0 0'0 122'0 2800 0'1 0'0 0'1 ... ... 32
0 ... ... 112'0 0'0 112'0 2900 0'1 0'0 0'1 ... ... 150
0 ... ... 102'0 0'0 102'0 3000 0'1 0'0 0'1 ... ... 242
0 ... ... 92'0 0'0 92'0 3100 0'1 0'0 0'1 ... ... 936
0 ... ... 82'0 0'0 82'0 3200 0'1 0'0 0'1 ... ... 234
6 ... ... 77'0 0'0 77'0 3250 0'1 0'0 0'1 ... ... 617
0 ... ... 72'1 0'0 72'1 3300 0'2 0'0 0'2 ... ... 648
246 ... ... 67'2 0'0 67'2 3350 0'3 0'0 0'3 ... ... 859
9 ... ... 62'2 0'0 62'2 3400 0'3 0'0 0'3 ... ... 5589
0 ... ... 57'3 0'0 57'3 3450 0'4 0'0 0'4 ... ... 513
210 ... ... 52'3 0'0 52'3 3500 0'4 0'0 0'4 ... ... 8807
1 ... ... 47'4 0'0 47'4 3550 0'5 0'0 0'5 ... ... 1883
242 ... ... 42'6 0'0 42'6 3600 0'7 0'0 0'7 ... ... 8133
6 ... ... 38'1 0'0 38'1 3650 0'7 -0'3 1'2 0'7 0'7 1047
209 ... ... 33'4 0'0 33'4 3700 1'2 -0'3 1'5 1'2 1'2 11965
11 ... ... 29'1 0'0 29'1 3750 1'5 -0'5 2'2 1'5 1'5 5073
228 ... ... 24'7 0'0 24'7 3800 2'7 -0'1 3'0 2'7 2'6 15752
359 ... ... 21'1 0'0 21'1 3850 3'2 -0'7 4'1 3'2 3'2 9071
676 ... ... 17'4 0'0 17'4 3900 4'0 -1'4 5'4 5'0 4'0 19826
703 ... ... 14'2 0'0 14'2 3950 7'2 0'0 7'2 ... ... 4931
10047 15'0 11'6 11'4 3'4 15'0 4000 7'2 -2'2 9'4 8'1 7'2 22192
5718 11'6 11'0 9'1 2'3 11'4 4050 12'1 0'0 12'1 ... ... 5425
10010 10'2 7'7 7'2 3'0 10'2 4100 11'6 -3'4 15'2 15'2 11'6 11106
7898 7'4 6'6 5'6 1'6 7'4 4150 18'6 0'0 18'6 ... ... 878
18937 7'0 5'2 4'4 2'4 7'0 4200 22'4 0'0 22'4 ... ... 15552
10409 5'2 3'7 3'4 1'6 5'2 4250 26'3 0'0 26'3 ... ... 1953
12933 4'4 3'2 2'7 1'4 4'3 4300 30'6 0'0 30'6 ... ... 11699
3036 3'5 2'4 2'2 1'3 3'5 4350 35'1 0'0 35'1 ... ... 984
14710 2'6 2'3 1'7 0'7 2'6 4400 39'6 0'0 39'6 ... ... 12676
2249 1'4 1'4 1'4 0'0 1'4 4450 44'3 0'0 44'3 ... ... 61
17605 1'7 1'7 1'2 0'5 1'7 4500 49'1 0'0 49'1 ... ... 10805
5299 1'5 1'5 1'0 0'5 1'5 4550 53'7 0'0 53'7 ... ... 32
11833 1'2 1'2 0'7 0'3 1'2 4600 58'6 0'0 58'6 ... ... 2365
782 ... ... 0'6 0'0 0'6 4650 63'5 0'0 63'5 ... ... 2
8541 ... ... 0'5 0'0 0'5 4700 68'4 0'0 68'4 ... ... 1527
1252 ... ... 0'4 0'0 0'4 4750 73'3 0'0 73'3 ... ... 0
22963 ... ... 0'4 0'0 0'4 4800 78'3 0'0 78'3 ... ... 895
1957 ... ... 0'3 0'0 0'3 4850 83'2 0'0 83'2 ... ... 2
11808 ... ... 0'3 0'0 0'3 4900 88'2 0'0 88'2 ... ... 430
454 ... ... 0'3 0'0 0'3 4950 93'1 0'0 93'1 ... ... 0
24617 ... ... 0'3 0'0 0'3 5000 98'1 0'0 98'1 ... ... 637
396 ... ... 0'2 0'0 0'2 5050 103'1 0'0 103'1 ... ... 0
8631 ... ... 0'2 0'0 0'2 5100 108'1 0'0 108'1 ... ... 66
426 ... ... 0'2 0'0 0'2 5150 113'0 0'0 113'0 ... ... 0
3315 ... ... 0'2 0'0 0'2 5200 118'0 0'0 118'0 ... ... 32
266 ... ... 0'2 0'0 0'2 5250 123'0 0'0 123'0 ... ... 0
3529 ... ... 0'2 0'0 0'2 5300 128'0 0'0 128'0 ... ... 0
562 ... ... 0'1 0'0 0'1 5350 133'0 0'0 133'0 ... ... 0
3275 ... ... 0'1 0'0 0'1 5400 138'0 0'0 138'0 ... ... 2
72 ... ... 0'1 0'0 0'1 5450 143'0 0'0 143'0 ... ... 0
5359 ... ... 0'1 0'0 0'1 5500 148'0 0'0 148'0 ... ... 0
1222 ... ... 0'1 0'0 0'1 5600 158'0 0'0 158'0 ... ... 567
1267 ... ... 0'1 0'0 0'1 5700 168'0 0'0 168'0 ... ... 0
1968 ... ... 0'1 0'0 0'1 5800 178'0 0'0 178'0 ... ... 0
1119 ... ... 0'1 0'0 0'1 5900 188'0 0'0 188'0 ... ... 0
3372 ... ... 0'1 0'0 0'1 6000 198'0 0'0 198'0 ... ... 0
636 ... ... 0'1 0'0 0'1 6100 208'0 0'0 208'0 ... ... 0
426 ... ... 0'1 0'0 0'1 6200 218'0 0'0 218'0 ... ... 23
366 ... ... 0'1 0'0 0'1 6300 228'0 0'0 228'0 ... ... 0
262 ... ... 0'1 0'0 0'1 6400 238'0 0'0 238'0 ... ... 0
1785 ... ... 0'1 0'0 0'1 6500 248'0 0'0 248'0 ... ... 62
42 ... ... 0'1 0'0 0'1 6600 258'0 0'0 258'0 ... ... 0
201 ... ... 0'1 0'0 0'1 6700 268'0 0'0 268'0 ... ... 3
103 ... ... 0'1 0'0 0'1 6800 278'0 0'0 278'0 ... ... 30
216 ... ... 0'1 0'0 0'1 6900 288'0 0'0 288'0 ... ... 2
2388 0'1 0'1 0'1 0'0 0'1 7000 298'0 0'0 298'0 ... ... 105
142 ... ... 0'1 0'0 0'1 7100 308'0 0'0 308'0 ... ... 71
275 ... ... 0'1 0'0 0'1 7200 318'0 0'0 318'0 ... ... 0
469 ... ... 0'1 0'0 0'1 7300 328'0 0'0 328'0 ... ... 0
703 ... ... 0'1 0'0 0'1 7400 338'0 0'0 338'0 ... ... 500
646 ... ... 0'1 0'0 0'1 7500 348'0 0'0 348'0 ... ... 0
1212 ... ... 0'1 0'0 0'1 8100 408'0 0'0 408'0 ... ... 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.