DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 450'4
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 ... ... 229'4 1'0 230'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 1'0 220'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 1'0 210'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 1'0 200'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 189'4 1'0 190'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 179'4 1'0 180'4 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 169'4 1'0 170'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 159'4 1'0 160'4 2900 0'2 -0'1 0'3 ... ... 50
0 ... ... 149'4 1'0 150'4 3000 0'2 -0'1 0'3 ... ... 0
0 ... ... 139'4 1'0 140'4 3100 0'3 0'0 0'3 ... ... 1
0 ... ... 129'4 1'0 130'4 3200 0'4 0'0 0'4 ... ... 4
0 ... ... 119'4 1'0 120'4 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 109'5 1'0 110'5 3400 0'6 0'0 0'6 ... ... 110
0 ... ... 99'7 0'7 100'6 3500 1'0 -0'1 1'1 ... ... 4897
0 ... ... 95'0 0'7 95'7 3550 1'1 -0'1 1'2 ... ... 128
0 ... ... 90'2 0'7 91'1 3600 1'3 -0'1 1'4 ... ... 560
0 ... ... 85'4 0'7 86'3 3650 1'5 -0'1 1'6 ... ... 155
0 ... ... 80'6 0'7 81'5 3700 1'7 -0'2 2'1 ... ... 525
0 ... ... 76'2 0'6 77'0 3750 2'2 -0'2 2'4 2'6 2'6 6044
26 ... ... 71'6 0'6 72'4 3800 2'6 -0'2 3'0 ... ... 725
14 ... ... 67'3 0'6 68'1 3850 3'3 -0'2 3'5 ... ... 951
10 ... ... 63'1 0'6 63'7 3900 4'0 -0'3 4'3 ... ... 1876
2 ... ... 59'0 0'6 59'6 3950 4'7 -0'3 5'2 ... ... 1040
125 ... ... 55'1 0'5 55'6 4000 5'7 -0'3 6'2 ... ... 2798
72 ... ... 51'3 0'4 51'7 4050 7'0 -0'4 7'4 7'4 7'4 837
55 ... ... 47'7 0'3 48'2 4100 8'2 -0'5 8'7 ... ... 4517
1 ... ... 44'4 0'2 44'6 4150 9'6 -0'5 10'3 ... ... 3626
132 ... ... 41'2 0'2 41'4 4200 11'3 -0'6 12'1 ... ... 3958
25 ... ... 38'2 0'1 38'3 4250 13'2 -0'6 14'0 14'0 14'0 1956
60 ... ... 35'3 0'1 35'4 4300 15'2 -0'7 16'1 15'7 15'7 889
320 ... ... 32'5 0'1 32'6 4350 17'4 -0'7 18'3 ... ... 1196
2522 ... ... 30'1 0'1 30'2 4400 20'0 -0'6 20'6 ... ... 3582
770 ... ... 27'6 0'2 28'0 4450 22'5 -0'5 23'2 ... ... 288
6951 ... ... 25'4 0'3 25'7 4500 25'3 -0'5 26'0 26'2 26'2 4817
1978 ... ... 23'3 0'4 23'7 4550 28'3 -0'4 28'7 ... ... 102
5856 21'3 21'3 21'4 0'4 22'0 4600 31'3 -0'4 31'7 ... ... 1669
510 20'0 20'0 19'6 0'4 20'2 4650 34'5 -0'4 35'1 ... ... 1
2275 17'7 17'7 18'2 0'3 18'5 4700 37'7 -0'5 38'4 ... ... 262
664 16'7 16'7 16'7 0'2 17'1 4750 41'2 -0'6 42'0 ... ... 64
3305 15'6 15'6 15'4 0'2 15'6 4800 44'7 -0'6 45'5 ... ... 73
1124 ... ... 14'3 0'0 14'3 4850 48'4 -0'7 49'3 ... ... 95
3165 ... ... 13'2 0'0 13'2 4900 52'2 -1'0 53'2 ... ... 10
389 ... ... 12'2 0'0 12'2 4950 56'1 -1'0 57'1 ... ... 0
4571 11'0 10'6 11'2 0'0 11'2 5000 60'1 -1'0 61'1 ... ... 0
1342 ... ... 10'3 0'0 10'3 5050 64'1 -1'0 65'1 ... ... 0
4841 ... ... 9'4 0'1 9'5 5100 68'3 -0'7 69'2 ... ... 0
77 ... ... 8'6 0'1 8'7 5150 72'4 -1'0 73'4 ... ... 0
4489 8'0 7'7 8'1 0'0 8'1 5200 76'7 -0'7 77'6 ... ... 0
96 ... ... 7'4 0'0 7'4 5250 81'1 -1'0 82'1 ... ... 1
2592 ... ... 7'0 0'0 7'0 5300 85'4 -1'0 86'4 ... ... 0
307 ... ... 6'4 0'0 6'4 5350 90'0 -0'7 90'7 ... ... 0
935 ... ... 6'0 0'0 6'0 5400 94'4 -1'0 95'4 ... ... 0
64 ... ... 5'5 0'0 5'5 5450 99'0 -1'0 100'0 ... ... 1
759 5'1 5'1 5'2 0'0 5'2 5500 103'5 -1'0 104'5 ... ... 1
11 ... ... 4'7 0'0 4'7 5550 108'2 -1'0 109'2 ... ... 0
780 ... ... 4'5 0'0 4'5 5600 113'0 -0'7 113'7 ... ... 0
354 ... ... 4'1 0'0 4'1 5700 122'3 -1'0 123'3 ... ... 0
3013 ... ... 3'6 0'0 3'6 5800 131'7 -1'0 132'7 ... ... 1
45 ... ... 3'3 0'0 3'3 5900 141'4 -1'0 142'4 ... ... 1
300 ... ... 3'0 0'0 3'0 6000 151'1 -1'0 152'1 ... ... 3
72 ... ... 2'6 0'0 2'6 6100 160'7 -1'0 161'7 ... ... 40
2759 ... ... 2'5 0'0 2'5 6200 170'5 -1'0 171'5 ... ... 0
289 ... ... 2'3 0'0 2'3 6300 180'3 -1'0 181'3 ... ... 0
229 ... ... 2'2 0'0 2'2 6400 190'2 -1'0 191'2 ... ... 0
727 ... ... 2'0 0'0 2'0 6500 200'1 -0'7 201'0 ... ... 0
81 ... ... 1'7 0'0 1'7 6600 210'0 -0'7 210'7 ... ... 0
41 ... ... 1'6 0'0 1'6 6700 219'7 -0'7 220'6 ... ... 0
0 ... ... 1'5 0'0 1'5 6800 229'6 -0'7 230'5 ... ... 0
50 1'4 1'4 1'4 0'0 1'4 6900 239'5 -1'0 240'5 ... ... 0
133 1'3 1'3 1'3 0'1 1'4 7000 249'5 -0'7 250'4 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.