DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'4
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 ... ... 216'4 0'0 216'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 206'4 0'0 206'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 196'4 0'0 196'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 186'4 0'0 186'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 176'4 0'0 176'4 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 166'4 0'0 166'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 156'4 0'0 156'4 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 146'4 0'0 146'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 136'4 0'0 136'4 3100 0'4 0'0 0'4 ... ... 1
0 ... ... 126'4 0'0 126'4 3200 0'4 0'0 0'4 ... ... 1
0 ... ... 116'4 0'0 116'4 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 106'5 0'0 106'5 3400 0'7 0'0 0'7 ... ... 110
0 ... ... 96'7 0'0 96'7 3500 1'2 0'0 1'2 ... ... 3267
0 ... ... 92'1 0'0 92'1 3550 1'4 0'0 1'4 ... ... 110
0 ... ... 87'3 0'0 87'3 3600 1'7 0'0 1'7 ... ... 430
0 ... ... 82'6 0'0 82'6 3650 2'2 0'0 2'2 ... ... 147
0 ... ... 78'2 0'0 78'2 3700 2'6 0'0 2'6 ... ... 321
0 ... ... 73'7 0'0 73'7 3750 3'2 0'0 3'2 ... ... 6040
0 ... ... 69'4 0'0 69'4 3800 3'7 0'0 3'7 ... ... 465
0 ... ... 65'3 0'0 65'3 3850 4'6 0'0 4'6 ... ... 937
10 ... ... 61'3 0'0 61'3 3900 5'5 0'0 5'5 ... ... 782
2 ... ... 57'4 0'0 57'4 3950 6'6 0'0 6'6 ... ... 73
123 ... ... 53'6 0'0 53'6 4000 8'0 0'0 8'0 ... ... 3660
82 ... ... 50'2 0'0 50'2 4050 9'3 0'0 9'3 ... ... 797
52 ... ... 46'7 0'0 46'7 4100 11'0 0'0 11'0 ... ... 2813
0 ... ... 43'6 0'0 43'6 4150 12'6 0'0 12'6 ... ... 765
112 ... ... 40'6 0'0 40'6 4200 14'6 0'0 14'6 ... ... 3026
2 ... ... 38'0 0'0 38'0 4250 16'7 0'0 16'7 ... ... 1597
47 ... ... 35'3 0'0 35'3 4300 19'1 0'0 19'1 ... ... 302
28 ... ... 33'0 0'0 33'0 4350 21'5 0'0 21'5 ... ... 1498
2097 ... ... 30'5 0'0 30'5 4400 24'2 0'0 24'2 ... ... 2645
436 ... ... 28'4 0'0 28'4 4450 27'0 0'0 27'0 ... ... 361
5747 ... ... 26'3 0'0 26'3 4500 29'6 0'0 29'6 ... ... 4815
1474 ... ... 24'2 0'0 24'2 4550 32'5 0'0 32'5 ... ... 102
5487 ... ... 22'4 0'0 22'4 4600 35'6 0'0 35'6 ... ... 1628
319 ... ... 20'6 0'0 20'6 4650 39'0 0'0 39'0 ... ... 0
1625 ... ... 19'2 0'0 19'2 4700 42'3 0'0 42'3 ... ... 250
36 ... ... 17'7 0'0 17'7 4750 46'0 0'0 46'0 ... ... 8
1925 ... ... 16'5 0'0 16'5 4800 49'5 0'0 49'5 ... ... 27
770 ... ... 15'4 0'0 15'4 4850 53'3 0'0 53'3 ... ... 52
1366 ... ... 14'3 0'0 14'3 4900 57'1 0'0 57'1 ... ... 10
537 ... ... 13'2 0'0 13'2 4950 61'0 0'0 61'0 ... ... 0
3541 ... ... 12'2 0'0 12'2 5000 65'0 0'0 65'0 ... ... 0
71 ... ... 11'3 0'0 11'3 5050 69'0 0'0 69'0 ... ... 0
1708 ... ... 10'4 0'0 10'4 5100 73'0 0'0 73'0 ... ... 0
35 ... ... 9'6 0'0 9'6 5150 77'2 0'0 77'2 ... ... 0
2090 ... ... 9'0 0'0 9'0 5200 81'3 0'0 81'3 ... ... 0
107 ... ... 8'3 0'0 8'3 5250 85'6 0'0 85'6 ... ... 0
2488 ... ... 7'6 0'0 7'6 5300 90'1 0'0 90'1 ... ... 0
199 ... ... 7'2 0'0 7'2 5350 94'4 0'0 94'4 ... ... 0
806 ... ... 6'6 0'0 6'6 5400 99'0 0'0 99'0 ... ... 0
69 ... ... 6'3 0'0 6'3 5450 103'4 0'0 103'4 ... ... 0
758 ... ... 5'7 0'0 5'7 5500 108'1 0'0 108'1 ... ... 0
5 ... ... 5'4 0'0 5'4 5550 112'5 0'0 112'5 ... ... 0
846 ... ... 5'2 0'0 5'2 5600 117'2 0'0 117'2 ... ... 0
209 ... ... 4'5 0'0 4'5 5700 126'5 0'0 126'5 ... ... 0
3050 ... ... 4'1 0'0 4'1 5800 136'0 0'0 136'0 ... ... 0
0 ... ... 3'5 0'0 3'5 5900 145'4 0'0 145'4 ... ... 0
170 ... ... 3'2 0'0 3'2 6000 155'1 0'0 155'1 ... ... 0
72 ... ... 3'0 0'0 3'0 6100 164'7 0'0 164'7 ... ... 1
717 ... ... 2'6 0'0 2'6 6200 174'4 0'0 174'4 ... ... 0
189 ... ... 2'4 0'0 2'4 6300 184'3 0'0 184'3 ... ... 0
229 ... ... 2'3 0'0 2'3 6400 194'1 0'0 194'1 ... ... 0
254 ... ... 2'2 0'0 2'2 6500 204'0 0'0 204'0 ... ... 0
42 ... ... 2'0 0'0 2'0 6600 213'7 0'0 213'7 ... ... 0
41 ... ... 1'7 0'0 1'7 6700 223'6 0'0 223'6 ... ... 0
0 ... ... 1'6 0'0 1'6 6800 233'5 0'0 233'5 ... ... 0
0 ... ... 1'5 0'0 1'5 6900 243'5 0'0 243'5 ... ... 0
100 ... ... 1'5 0'0 1'5 7000 253'4 0'0 253'4 ... ... 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.