DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 459'6
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 ... ... 221'0 8'6 229'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 211'0 8'6 219'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 201'0 8'6 209'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 191'0 8'6 199'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 181'0 8'6 189'6 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 171'0 8'6 179'6 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 161'0 8'6 169'6 2900 0'3 -0'1 0'4 ... ... 0
0 ... ... 151'0 8'6 159'6 3000 0'4 -0'1 0'5 ... ... 0
0 ... ... 141'0 8'6 149'6 3100 0'5 -0'1 0'6 ... ... 0
0 ... ... 131'0 8'6 139'6 3200 0'7 -0'1 1'0 ... ... 0
0 ... ... 121'1 8'5 129'6 3300 1'1 -0'2 1'3 ... ... 0
0 ... ... 111'4 8'4 120'0 3400 1'4 -0'3 1'7 ... ... 10
0 ... ... 102'0 8'3 110'3 3500 2'1 -0'3 2'4 ... ... 47
0 ... ... 97'4 8'1 105'5 3550 2'4 -0'4 3'0 ... ... 0
0 ... ... 93'0 8'0 101'0 3600 2'7 -0'5 3'4 ... ... 0
0 ... ... 88'4 8'0 96'4 3650 3'2 -0'6 4'0 ... ... 147
0 ... ... 84'2 7'6 92'0 3700 3'7 -0'7 4'6 ... ... 225
0 ... ... 80'0 7'6 87'6 3750 4'4 -1'0 5'4 ... ... 214
0 ... ... 76'0 7'4 83'4 3800 5'2 -1'1 6'3 ... ... 60
0 ... ... 72'0 7'3 79'3 3850 6'0 -1'3 7'3 ... ... 40
10 ... ... 68'1 7'2 75'3 3900 7'0 -1'3 8'3 ... ... 760
0 ... ... 64'4 6'7 71'3 3950 8'0 -1'5 9'5 ... ... 50
0 ... ... 60'7 6'6 67'5 4000 9'1 -1'7 11'0 10'4 9'0 1006
0 ... ... 57'4 6'5 64'1 4050 10'4 -2'0 12'4 ... ... 158
0 ... ... 54'2 6'3 60'5 4100 11'7 -2'3 14'2 ... ... 254
0 ... ... 51'1 6'1 57'2 4150 13'4 -2'4 16'0 ... ... 211
0 ... ... 48'2 5'6 54'0 4200 15'2 -2'6 18'0 ... ... 455
1 ... ... 45'3 5'5 51'0 4250 17'0 -3'0 20'0 ... ... 168
47 ... ... 42'6 5'3 48'1 4300 19'0 -3'2 22'2 ... ... 76
28 ... ... 40'2 5'0 45'2 4350 21'1 -3'4 24'5 ... ... 288
2066 41'3 41'3 37'6 4'7 42'5 4400 23'3 -3'5 27'0 ... ... 243
99 ... ... 35'3 4'6 40'1 4450 25'5 -3'7 29'4 ... ... 250
4288 34'4 34'0 33'1 4'4 37'5 4500 28'1 -4'0 32'1 ... ... 701
1007 ... ... 31'0 4'3 35'3 4550 30'6 -4'1 34'7 ... ... 0
1548 ... ... 29'0 4'2 33'2 4600 33'4 -4'2 37'6 34'0 34'0 0
17 ... ... 27'1 4'1 31'2 4650 36'3 -4'3 40'6 ... ... 0
805 28'4 28'4 25'2 4'0 29'2 4700 39'2 -4'5 43'7 ... ... 0
16 ... ... 23'5 3'7 27'4 4750 42'3 -4'6 47'1 ... ... 0
116 ... ... 22'1 3'5 25'6 4800 45'4 -4'7 50'3 ... ... 0
9 ... ... 20'5 3'4 24'1 4850 48'7 -5'0 53'7 ... ... 0
372 ... ... 19'3 3'2 22'5 4900 52'1 -5'3 57'4 ... ... 0
61 ... ... 18'2 3'0 21'2 4950 55'5 -5'5 61'2 ... ... 0
2490 19'5 19'0 17'1 2'6 19'7 5000 59'2 -5'7 65'1 ... ... 0
0 ... ... 16'1 2'4 18'5 5050 62'7 -6'0 68'7 ... ... 0
525 ... ... 15'0 2'3 17'3 5100 66'4 -6'2 72'6 ... ... 0
0 ... ... 14'0 2'2 16'2 5150 70'3 -6'2 76'5 ... ... 0
1500 13'4 13'4 13'1 2'1 15'2 5200 74'2 -6'3 80'5 ... ... 0
0 ... ... 12'2 2'0 14'2 5250 78'1 -6'4 84'5 ... ... 0
2390 ... ... 11'3 2'0 13'3 5300 82'1 -6'5 88'6 ... ... 0
99 ... ... 10'5 1'7 12'4 5350 86'2 -6'5 92'7 ... ... 0
813 ... ... 10'0 1'6 11'6 5400 90'3 -6'6 97'1 ... ... 0
1 ... ... 9'3 1'5 11'0 5450 94'4 -7'0 101'4 ... ... 0
258 ... ... 8'7 1'4 10'3 5500 98'6 -7'1 105'7 ... ... 0
0 ... ... 8'2 1'4 9'6 5550 103'1 -7'1 110'2 ... ... 0
84 ... ... 7'7 1'2 9'1 5600 107'4 -7'2 114'6 ... ... 0
119 ... ... 7'0 1'1 8'1 5700 116'2 -7'4 123'6 ... ... 0
10 ... ... 6'2 1'0 7'2 5800 125'2 -7'6 133'0 ... ... 0
0 ... ... 5'5 0'7 6'4 5900 134'3 -7'7 142'2 ... ... 0
5 ... ... 5'0 0'7 5'7 6000 143'6 -7'7 151'5 ... ... 0
0 ... ... 4'4 0'6 5'2 6100 153'0 -8'1 161'1 ... ... 0
2 ... ... 4'1 0'5 4'6 6200 162'4 -8'1 170'5 ... ... 0
0 ... ... 3'6 0'5 4'3 6300 172'0 -8'2 180'2 ... ... 0
0 ... ... 3'3 0'5 4'0 6400 181'5 -8'2 189'7 ... ... 0
100 ... ... 3'1 0'4 3'5 6500 191'3 -8'2 199'5 ... ... 0
0 ... ... 2'7 0'4 3'3 6600 201'0 -8'4 209'4 ... ... 0
0 ... ... 2'6 0'3 3'1 6700 210'7 -8'3 219'2 ... ... 0
0 ... ... 2'4 0'3 2'7 6800 220'5 -8'5 229'2 ... ... 0
0 ... ... 2'3 0'3 2'6 6900 230'4 -8'5 239'1 ... ... 0
0 ... ... 2'2 0'2 2'4 7000 240'3 -8'5 249'0 ... ... 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.