DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 451'0
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 ... ... 221'2 0'0 221'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 211'2 0'0 211'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 201'2 0'0 201'2 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 191'2 0'0 191'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 181'2 0'0 181'2 2700 0'3 0'0 0'3 ... ... 0
0 ... ... 171'2 0'0 171'2 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 161'2 0'0 161'2 2900 0'4 0'0 0'4 ... ... 0
0 ... ... 151'2 0'0 151'2 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 141'2 0'0 141'2 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 131'2 0'0 131'2 3200 0'7 0'0 0'7 ... ... 0
0 ... ... 121'3 0'0 121'3 3300 1'1 0'0 1'1 ... ... 0
0 ... ... 111'4 0'0 111'4 3400 1'3 0'0 1'3 ... ... 10
0 ... ... 101'7 0'0 101'7 3500 1'7 0'0 1'7 ... ... 47
0 ... ... 97'2 0'0 97'2 3550 2'1 0'0 2'1 ... ... 110
0 ... ... 92'4 0'0 92'4 3600 2'4 0'0 2'4 ... ... 430
0 ... ... 88'0 0'0 88'0 3650 2'7 0'0 2'7 ... ... 147
0 ... ... 83'4 0'0 83'4 3700 3'3 0'0 3'3 ... ... 316
0 ... ... 79'1 0'0 79'1 3750 4'0 0'0 4'0 ... ... 135
0 ... ... 74'6 0'0 74'6 3800 4'6 0'0 4'6 ... ... 166
0 ... ... 70'5 0'0 70'5 3850 5'4 0'0 5'4 ... ... 927
10 ... ... 66'5 0'0 66'5 3900 6'3 0'0 6'3 ... ... 773
2 ... ... 62'6 0'0 62'6 3950 7'4 0'0 7'4 ... ... 23
12 ... ... 59'0 0'0 59'0 4000 8'6 0'0 8'6 ... ... 2018
82 ... ... 55'4 0'0 55'4 4050 10'1 0'0 10'1 ... ... 158
10 ... ... 52'1 0'0 52'1 4100 11'5 0'0 11'5 ... ... 1840
0 ... ... 48'7 0'0 48'7 4150 13'2 0'0 13'2 ... ... 395
87 ... ... 45'6 0'0 45'6 4200 15'1 0'0 15'1 ... ... 2123
2 ... ... 42'7 0'0 42'7 4250 17'1 0'0 17'1 ... ... 1540
47 ... ... 40'2 0'0 40'2 4300 19'3 0'0 19'3 ... ... 162
28 ... ... 37'5 0'0 37'5 4350 21'5 0'0 21'5 ... ... 298
2072 ... ... 35'1 0'0 35'1 4400 24'1 0'0 24'1 ... ... 2147
412 ... ... 32'7 0'0 32'7 4450 26'6 0'0 26'6 ... ... 386
4831 ... ... 30'6 0'0 30'6 4500 29'4 0'0 29'4 ... ... 3994
1246 ... ... 28'6 0'0 28'6 4550 32'3 0'0 32'3 ... ... 99
3062 ... ... 26'6 0'0 26'6 4600 35'3 0'0 35'3 ... ... 248
168 ... ... 24'7 0'0 24'7 4650 38'3 0'0 38'3 ... ... 0
1183 ... ... 23'1 0'0 23'1 4700 41'4 0'0 41'4 ... ... 250
26 ... ... 21'4 0'0 21'4 4750 44'7 0'0 44'7 ... ... 8
1841 ... ... 20'0 0'0 20'0 4800 48'2 0'0 48'2 ... ... 27
96 ... ... 18'4 0'0 18'4 4850 51'5 0'0 51'5 ... ... 52
766 ... ... 17'2 0'0 17'2 4900 55'2 0'0 55'2 ... ... 10
132 ... ... 16'0 0'0 16'0 4950 58'7 0'0 58'7 ... ... 0
3158 ... ... 14'7 0'0 14'7 5000 62'5 0'0 62'5 ... ... 0
7 ... ... 13'6 0'0 13'6 5050 66'4 0'0 66'4 ... ... 0
1100 ... ... 12'6 0'0 12'6 5100 70'4 0'0 70'4 ... ... 0
21 ... ... 11'7 0'0 11'7 5150 74'4 0'0 74'4 ... ... 0
1576 ... ... 11'0 0'0 11'0 5200 78'4 0'0 78'4 ... ... 0
10 ... ... 10'2 0'0 10'2 5250 82'6 0'0 82'6 ... ... 0
2399 ... ... 9'4 0'0 9'4 5300 86'7 0'0 86'7 ... ... 0
199 ... ... 8'7 0'0 8'7 5350 91'2 0'0 91'2 ... ... 0
806 ... ... 8'2 0'0 8'2 5400 95'4 0'0 95'4 ... ... 0
64 ... ... 7'6 0'0 7'6 5450 100'0 0'0 100'0 ... ... 0
616 ... ... 7'2 0'0 7'2 5500 104'3 0'0 104'3 ... ... 0
0 ... ... 6'6 0'0 6'6 5550 108'7 0'0 108'7 ... ... 0
139 ... ... 6'3 0'0 6'3 5600 113'3 0'0 113'3 ... ... 0
119 ... ... 5'5 0'0 5'5 5700 122'5 0'0 122'5 ... ... 0
3050 ... ... 5'0 0'0 5'0 5800 131'7 0'0 131'7 ... ... 0
0 ... ... 4'4 0'0 4'4 5900 141'2 0'0 141'2 ... ... 0
169 ... ... 4'0 0'0 4'0 6000 150'6 0'0 150'6 ... ... 0
35 ... ... 3'5 0'0 3'5 6100 160'3 0'0 160'3 ... ... 0
73 ... ... 3'2 0'0 3'2 6200 170'0 0'0 170'0 ... ... 0
75 ... ... 3'0 0'0 3'0 6300 179'6 0'0 179'6 ... ... 0
36 ... ... 2'6 0'0 2'6 6400 189'4 0'0 189'4 ... ... 0
184 ... ... 2'4 0'0 2'4 6500 199'2 0'0 199'2 ... ... 0
39 ... ... 2'3 0'0 2'3 6600 209'1 0'0 209'1 ... ... 0
37 ... ... 2'2 0'0 2'2 6700 219'0 0'0 219'0 ... ... 0
0 ... ... 2'0 0'0 2'0 6800 228'7 0'0 228'7 ... ... 0
0 ... ... 1'7 0'0 1'7 6900 238'7 0'0 238'7 ... ... 0
10 ... ... 1'6 0'0 1'6 7000 248'6 0'0 248'6 ... ... 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.