DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 453'2
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 ... ... 223'6 0'0 223'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 213'6 0'0 213'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 203'6 0'0 203'6 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 193'6 0'0 193'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 183'6 0'0 183'6 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 173'6 0'0 173'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 163'6 0'0 163'6 2900 0'2 0'0 0'2 ... ... 50
0 ... ... 153'6 0'0 153'6 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 143'6 0'0 143'6 3100 0'4 0'0 0'4 ... ... 1
0 ... ... 133'6 0'0 133'6 3200 0'5 0'0 0'5 ... ... 1
0 ... ... 123'6 0'0 123'6 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 113'7 0'0 113'7 3400 0'7 0'0 0'7 ... ... 110
0 ... ... 104'0 0'0 104'0 3500 1'1 0'0 1'1 ... ... 3267
0 ... ... 99'1 0'0 99'1 3550 1'2 0'0 1'2 ... ... 110
0 ... ... 94'2 0'0 94'2 3600 1'4 0'0 1'4 ... ... 430
0 ... ... 89'5 0'0 89'5 3650 1'6 0'0 1'6 ... ... 147
0 ... ... 84'7 0'0 84'7 3700 2'1 0'0 2'1 ... ... 322
0 ... ... 80'3 0'0 80'3 3750 2'4 0'0 2'4 ... ... 6040
0 ... ... 75'7 0'0 75'7 3800 3'1 0'0 3'1 ... ... 465
0 ... ... 71'5 0'0 71'5 3850 3'6 0'0 3'6 ... ... 937
11 ... ... 67'3 0'0 67'3 3900 4'4 0'0 4'4 ... ... 787
2 ... ... 63'3 0'0 63'3 3950 5'3 0'0 5'3 ... ... 73
123 ... ... 59'3 0'0 59'3 4000 6'3 0'0 6'3 ... ... 1916
82 ... ... 55'5 0'0 55'5 4050 7'5 0'0 7'5 ... ... 797
52 ... ... 52'0 0'0 52'0 4100 9'0 0'0 9'0 ... ... 4212
0 ... ... 48'5 0'0 48'5 4150 10'3 0'0 10'3 ... ... 3057
112 ... ... 45'2 0'0 45'2 4200 12'0 0'0 12'0 ... ... 3058
2 ... ... 42'1 0'0 42'1 4250 13'7 0'0 13'7 ... ... 1630
49 ... ... 39'2 0'0 39'2 4300 15'7 0'0 15'7 ... ... 341
28 ... ... 36'5 0'0 36'5 4350 18'1 0'0 18'1 ... ... 1005
2097 ... ... 34'2 0'0 34'2 4400 20'5 0'0 20'5 ... ... 2645
435 ... ... 31'7 0'0 31'7 4450 23'2 0'0 23'2 ... ... 361
5761 ... ... 29'5 0'0 29'5 4500 25'7 0'0 25'7 ... ... 4815
1466 ... ... 27'3 0'0 27'3 4550 28'5 0'0 28'5 ... ... 102
5658 ... ... 25'3 0'0 25'3 4600 31'4 0'0 31'4 ... ... 1678
319 ... ... 23'4 0'0 23'4 4650 34'5 0'0 34'5 ... ... 0
1934 ... ... 21'7 0'0 21'7 4700 37'7 0'0 37'7 ... ... 250
78 ... ... 20'2 0'0 20'2 4750 41'2 0'0 41'2 ... ... 8
1945 ... ... 18'7 0'0 18'7 4800 44'5 0'0 44'5 ... ... 27
715 ... ... 17'4 0'0 17'4 4850 48'2 0'0 48'2 ... ... 52
1004 ... ... 16'1 0'0 16'1 4900 51'7 0'0 51'7 ... ... 10
537 ... ... 15'0 0'0 15'0 4950 55'5 0'0 55'5 ... ... 0
3578 ... ... 13'7 0'0 13'7 5000 59'3 0'0 59'3 ... ... 0
254 ... ... 12'6 0'0 12'6 5050 63'2 0'0 63'2 ... ... 0
4408 ... ... 11'7 0'0 11'7 5100 67'2 0'0 67'2 ... ... 0
35 ... ... 11'0 0'0 11'0 5150 71'3 0'0 71'3 ... ... 0
2090 ... ... 10'1 0'0 10'1 5200 75'4 0'0 75'4 ... ... 0
117 ... ... 9'4 0'0 9'4 5250 79'6 0'0 79'6 ... ... 0
2642 ... ... 8'6 0'0 8'6 5300 84'0 0'0 84'0 ... ... 0
326 ... ... 8'2 0'0 8'2 5350 88'3 0'0 88'3 ... ... 0
808 ... ... 7'5 0'0 7'5 5400 92'6 0'0 92'6 ... ... 0
69 ... ... 7'1 0'0 7'1 5450 97'2 0'0 97'2 ... ... 0
773 ... ... 6'6 0'0 6'6 5500 101'6 0'0 101'6 ... ... 0
5 ... ... 6'3 0'0 6'3 5550 106'2 0'0 106'2 ... ... 0
846 ... ... 6'0 0'0 6'0 5600 110'7 0'0 110'7 ... ... 0
309 ... ... 5'2 0'0 5'2 5700 120'1 0'0 120'1 ... ... 0
3000 ... ... 4'6 0'0 4'6 5800 129'4 0'0 129'4 ... ... 0
40 ... ... 4'2 0'0 4'2 5900 138'7 0'0 138'7 ... ... 0
200 ... ... 3'7 0'0 3'7 6000 148'4 0'0 148'4 ... ... 0
72 ... ... 3'4 0'0 3'4 6100 158'0 0'0 158'0 ... ... 1
759 ... ... 3'1 0'0 3'1 6200 167'6 0'0 167'6 ... ... 0
189 ... ... 2'7 0'0 2'7 6300 177'3 0'0 177'3 ... ... 0
229 ... ... 2'5 0'0 2'5 6400 187'1 0'0 187'1 ... ... 0
254 ... ... 2'4 0'0 2'4 6500 197'0 0'0 197'0 ... ... 0
43 ... ... 2'2 0'0 2'2 6600 206'6 0'0 206'6 ... ... 0
41 ... ... 2'1 0'0 2'1 6700 216'5 0'0 216'5 ... ... 0
0 ... ... 2'0 0'0 2'0 6800 226'4 0'0 226'4 ... ... 0
50 ... ... 1'7 0'0 1'7 6900 236'4 0'0 236'4 ... ... 0
132 ... ... 1'6 0'0 1'6 7000 246'3 0'0 246'3 ... ... 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.