DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'4
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 225'6 0'0 225'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 215'6 0'0 215'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 205'6 0'0 205'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 195'6 0'0 195'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 185'6 0'0 185'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 175'6 0'0 175'6 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 165'6 0'0 165'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 155'6 0'0 155'6 2900 0'2 0'0 0'2 ... ... 50
0 ... ... 145'6 0'0 145'6 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 135'6 0'0 135'6 3100 0'3 0'0 0'3 ... ... 1
0 ... ... 125'6 0'0 125'6 3200 0'4 0'0 0'4 ... ... 4
0 ... ... 115'6 0'0 115'6 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 105'7 0'0 105'7 3400 0'7 0'0 0'7 ... ... 110
0 ... ... 96'1 0'0 96'1 3500 1'1 0'0 1'1 ... ... 4877
0 ... ... 91'3 0'0 91'3 3550 1'3 0'0 1'3 ... ... 128
0 ... ... 86'5 0'0 86'5 3600 1'5 0'0 1'5 ... ... 560
0 ... ... 81'7 0'0 81'7 3650 1'7 0'0 1'7 ... ... 155
0 ... ... 77'2 0'0 77'2 3700 2'2 0'0 2'2 ... ... 574
0 ... ... 72'5 0'0 72'5 3750 2'5 0'0 2'5 ... ... 5949
26 ... ... 68'1 0'0 68'1 3800 3'1 0'0 3'1 ... ... 725
14 ... ... 63'7 0'0 63'7 3850 3'6 0'0 3'6 ... ... 951
10 ... ... 59'6 0'0 59'6 3900 4'5 0'0 4'5 ... ... 1456
2 ... ... 55'6 0'0 55'6 3950 5'5 0'0 5'5 ... ... 1040
125 ... ... 52'0 0'0 52'0 4000 6'6 0'0 6'6 ... ... 2788
72 ... ... 48'3 0'0 48'3 4050 8'1 0'0 8'1 ... ... 847
55 ... ... 44'7 0'0 44'7 4100 9'5 0'0 9'5 ... ... 5574
1 ... ... 41'5 0'0 41'5 4150 11'2 0'0 11'2 ... ... 3656
134 ... ... 38'4 0'0 38'4 4200 13'1 0'0 13'1 13'3 13'1 4447
25 ... ... 35'5 0'0 35'5 4250 15'1 0'0 15'1 ... ... 1983
60 ... ... 32'7 0'0 32'7 4300 17'3 0'0 17'3 ... ... 878
320 ... ... 30'3 0'0 30'3 4350 19'6 0'0 19'6 ... ... 1195
2525 ... ... 28'0 0'0 28'0 4400 22'3 0'0 22'3 ... ... 3607
1174 ... ... 25'7 0'0 25'7 4450 25'1 0'0 25'1 ... ... 1088
7001 ... ... 23'7 0'0 23'7 4500 28'0 0'0 28'0 28'0 28'0 4817
2003 ... ... 22'0 0'0 22'0 4550 31'1 0'0 31'1 ... ... 102
5951 ... ... 20'2 0'0 20'2 4600 34'2 0'0 34'2 ... ... 1669
495 ... ... 18'5 0'0 18'5 4650 37'4 0'0 37'4 ... ... 1
2109 ... ... 17'1 0'0 17'1 4700 41'0 0'0 41'0 ... ... 262
664 ... ... 15'5 0'0 15'5 4750 44'4 0'0 44'4 ... ... 64
3926 ... ... 14'3 0'0 14'3 4800 48'2 0'0 48'2 ... ... 73
1124 ... ... 13'2 0'0 13'2 4850 52'0 0'0 52'0 ... ... 95
3088 ... ... 12'1 0'0 12'1 4900 55'7 0'0 55'7 ... ... 10
391 ... ... 11'2 0'0 11'2 4950 59'7 0'0 59'7 ... ... 0
6291 ... ... 10'3 0'0 10'3 5000 63'7 0'0 63'7 ... ... 0
1342 ... ... 9'4 0'0 9'4 5050 68'0 0'0 68'0 ... ... 0
4421 ... ... 8'6 0'0 8'6 5100 72'2 0'0 72'2 ... ... 0
77 ... ... 8'1 0'0 8'1 5150 76'4 0'0 76'4 ... ... 0
4380 ... ... 7'4 0'0 7'4 5200 80'7 0'0 80'7 ... ... 0
96 ... ... 7'0 0'0 7'0 5250 85'2 0'0 85'2 ... ... 1
2592 ... ... 6'4 0'0 6'4 5300 89'6 0'0 89'6 ... ... 0
307 ... ... 6'0 0'0 6'0 5350 94'2 0'0 94'2 ... ... 0
964 ... ... 5'5 0'0 5'5 5400 98'6 0'0 98'6 ... ... 0
64 ... ... 5'2 0'0 5'2 5450 103'3 0'0 103'3 ... ... 1
759 ... ... 4'7 0'0 4'7 5500 108'0 0'0 108'0 ... ... 1
11 ... ... 4'5 0'0 4'5 5550 112'5 0'0 112'5 ... ... 0
780 ... ... 4'2 0'0 4'2 5600 117'3 0'0 117'3 ... ... 0
354 ... ... 3'7 0'0 3'7 5700 126'7 0'0 126'7 ... ... 0
3013 ... ... 3'4 0'0 3'4 5800 136'3 0'0 136'3 ... ... 1
45 ... ... 3'1 0'0 3'1 5900 146'0 0'0 146'0 ... ... 1
300 ... ... 2'7 0'0 2'7 6000 155'6 0'0 155'6 ... ... 3
72 ... ... 2'5 0'0 2'5 6100 165'4 0'0 165'4 ... ... 40
2759 ... ... 2'3 0'0 2'3 6200 175'2 0'0 175'2 ... ... 0
289 ... ... 2'2 0'0 2'2 6300 185'0 0'0 185'0 ... ... 0
229 ... ... 2'0 0'0 2'0 6400 194'7 0'0 194'7 ... ... 0
727 ... ... 1'7 0'0 1'7 6500 204'6 0'0 204'6 ... ... 0
81 ... ... 1'6 0'0 1'6 6600 214'5 0'0 214'5 ... ... 0
41 ... ... 1'5 0'0 1'5 6700 224'4 0'0 224'4 ... ... 0
0 ... ... 1'4 0'0 1'4 6800 234'3 0'0 234'3 ... ... 0
152 ... ... 1'3 0'0 1'3 6900 244'3 0'0 244'3 ... ... 0
133 ... ... 1'3 0'0 1'3 7000 254'2 0'0 254'2 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.