DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'4
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 ... ... 208'6 0'0 208'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 198'6 0'0 198'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 188'6 0'0 188'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 178'6 0'0 178'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 168'6 0'0 168'6 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 158'6 0'0 158'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 148'6 0'0 148'6 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 138'6 0'0 138'6 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 128'6 0'0 128'6 3100 0'4 0'0 0'4 ... ... 1
0 ... ... 118'6 0'0 118'6 3200 0'5 0'0 0'5 ... ... 1
0 ... ... 108'6 0'0 108'6 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 99'0 0'0 99'0 3400 1'0 0'0 1'0 ... ... 110
0 ... ... 89'2 0'0 89'2 3500 1'3 0'0 1'3 ... ... 3792
0 ... ... 84'4 0'0 84'4 3550 1'5 0'0 1'5 ... ... 110
0 ... ... 79'7 0'0 79'7 3600 2'0 0'0 2'0 ... ... 442
0 ... ... 75'2 0'0 75'2 3650 2'3 0'0 2'3 ... ... 147
0 ... ... 70'6 0'0 70'6 3700 2'7 0'0 2'7 ... ... 322
0 ... ... 66'3 0'0 66'3 3750 3'4 0'0 3'4 ... ... 7046
0 ... ... 62'1 0'0 62'1 3800 4'2 0'0 4'2 ... ... 465
0 ... ... 58'1 0'0 58'1 3850 5'1 0'0 5'1 ... ... 937
11 ... ... 54'1 0'0 54'1 3900 6'1 0'0 6'1 ... ... 805
2 ... ... 50'3 0'0 50'3 3950 7'2 0'0 7'2 ... ... 73
123 ... ... 46'6 0'0 46'6 4000 8'5 0'0 8'5 ... ... 1704
82 ... ... 43'3 0'0 43'3 4050 10'1 0'0 10'1 ... ... 812
52 ... ... 40'2 0'0 40'2 4100 12'0 0'0 12'0 ... ... 4212
0 ... ... 37'2 0'0 37'2 4150 13'7 0'0 13'7 ... ... 3297
112 ... ... 34'4 0'0 34'4 4200 16'0 0'0 16'0 ... ... 3036
2 ... ... 31'7 0'0 31'7 4250 20'1 1'6 18'3 20'1 20'1 1636
49 ... ... 29'4 0'0 29'4 4300 22'6 1'7 20'7 22'6 22'6 350
28 ... ... 27'2 0'0 27'2 4350 23'5 0'0 23'5 ... ... 1005
2285 ... ... 25'2 0'0 25'2 4400 26'3 0'0 26'3 ... ... 2660
435 ... ... 23'2 0'0 23'2 4450 29'3 0'0 29'3 ... ... 335
5864 19'4 19'4 21'4 -2'0 19'4 4500 32'4 0'0 32'4 ... ... 4882
1459 ... ... 19'7 0'0 19'7 4550 35'7 0'0 35'7 ... ... 102
5767 ... ... 18'2 0'0 18'2 4600 39'2 0'0 39'2 ... ... 1678
320 ... ... 16'7 0'0 16'7 4650 42'6 0'0 42'6 ... ... 0
1934 ... ... 15'5 0'0 15'5 4700 46'3 0'0 46'3 ... ... 250
78 ... ... 14'3 0'0 14'3 4750 50'1 0'0 50'1 ... ... 7
1973 12'0 12'0 13'2 -1'2 12'0 4800 53'7 0'0 53'7 ... ... 27
715 ... ... 12'2 0'0 12'2 4850 57'7 0'0 57'7 ... ... 52
1116 10'2 10'0 11'3 -1'3 10'0 4900 61'7 0'0 61'7 ... ... 10
537 ... ... 10'4 0'0 10'4 4950 65'7 0'0 65'7 ... ... 0
3631 8'5 8'5 9'6 -1'1 8'5 5000 70'1 0'0 70'1 ... ... 0
254 ... ... 9'0 0'0 9'0 5050 74'3 0'0 74'3 ... ... 0
4419 ... ... 8'3 0'0 8'3 5100 78'5 0'0 78'5 ... ... 0
35 ... ... 7'6 0'0 7'6 5150 83'0 0'0 83'0 ... ... 0
2096 6'6 6'6 7'2 -0'4 6'6 5200 87'3 0'0 87'3 ... ... 0
86 ... ... 6'6 0'0 6'6 5250 91'7 0'0 91'7 ... ... 0
2642 ... ... 6'2 0'0 6'2 5300 96'3 0'0 96'3 ... ... 0
396 ... ... 5'7 0'0 5'7 5350 100'7 0'0 100'7 ... ... 0
808 ... ... 5'4 0'0 5'4 5400 105'4 0'0 105'4 ... ... 0
69 ... ... 5'1 0'0 5'1 5450 110'1 0'0 110'1 ... ... 0
773 ... ... 4'7 0'0 4'7 5500 114'6 0'0 114'6 ... ... 0
11 ... ... 4'5 0'0 4'5 5550 119'4 0'0 119'4 ... ... 0
846 4'0 4'0 4'3 -0'3 4'0 5600 124'1 0'0 124'1 ... ... 0
309 ... ... 3'7 0'0 3'7 5700 133'5 0'0 133'5 ... ... 0
3000 ... ... 3'4 0'0 3'4 5800 143'2 0'0 143'2 ... ... 0
35 ... ... 3'2 0'0 3'2 5900 152'7 0'0 152'7 ... ... 1
183 ... ... 2'7 0'0 2'7 6000 162'4 0'0 162'4 ... ... 2
72 ... ... 2'5 0'0 2'5 6100 176'3 4'1 172'2 176'3 176'3 19
759 ... ... 2'4 0'0 2'4 6200 182'1 0'0 182'1 ... ... 0
289 ... ... 2'2 0'0 2'2 6300 191'7 0'0 191'7 ... ... 0
229 ... ... 2'1 0'0 2'1 6400 201'6 0'0 201'6 ... ... 0
254 ... ... 1'7 0'0 1'7 6500 211'5 0'0 211'5 ... ... 0
43 ... ... 1'6 0'0 1'6 6600 221'4 0'0 221'4 ... ... 0
41 ... ... 1'5 0'0 1'5 6700 231'3 0'0 231'3 ... ... 0
0 ... ... 1'4 0'0 1'4 6800 241'2 0'0 241'2 ... ... 0
50 ... ... 1'3 0'0 1'3 6900 251'2 0'0 251'2 ... ... 0
132 ... ... 1'3 0'0 1'3 7000 261'2 0'0 261'2 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.