DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 453'0
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 ... ... 222'6 0'0 222'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'6 0'0 212'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'6 0'0 202'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 0'0 192'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 182'6 0'0 182'6 2700 0'3 0'0 0'3 ... ... 0
0 ... ... 172'6 0'0 172'6 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 162'6 0'0 162'6 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 152'6 0'0 152'6 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 142'6 0'0 142'6 3100 0'5 0'0 0'5 ... ... 1
0 ... ... 132'6 0'0 132'6 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 122'6 0'0 122'6 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 112'7 0'0 112'7 3400 1'0 0'0 1'0 ... ... 10
0 ... ... 103'1 0'0 103'1 3500 1'3 0'0 1'3 ... ... 267
0 ... ... 98'3 0'0 98'3 3550 1'6 0'0 1'6 ... ... 110
0 ... ... 93'5 0'0 93'5 3600 2'0 0'0 2'0 ... ... 430
0 ... ... 89'0 0'0 89'0 3650 2'3 0'0 2'3 ... ... 147
0 ... ... 84'4 0'0 84'4 3700 2'7 0'0 2'7 ... ... 316
0 ... ... 80'1 0'0 80'1 3750 3'3 0'0 3'3 ... ... 168
0 ... ... 75'6 0'0 75'6 3800 4'0 0'0 4'0 ... ... 566
0 ... ... 71'4 0'0 71'4 3850 4'6 0'0 4'6 ... ... 927
10 ... ... 67'3 0'0 67'3 3900 5'5 0'0 5'5 ... ... 782
2 ... ... 63'4 0'0 63'4 3950 6'5 0'0 6'5 ... ... 73
37 ... ... 59'5 0'0 59'5 4000 7'6 0'0 7'6 ... ... 2023
82 ... ... 56'0 0'0 56'0 4050 9'0 0'0 9'0 ... ... 758
51 ... ... 52'4 0'0 52'4 4100 10'4 0'0 10'4 ... ... 2334
0 ... ... 49'2 0'0 49'2 4150 12'1 0'0 12'1 ... ... 599
112 ... ... 46'1 0'0 46'1 4200 14'0 0'0 14'0 ... ... 2420
2 ... ... 43'2 0'0 43'2 4250 16'0 0'0 16'0 ... ... 1583
47 ... ... 40'4 0'0 40'4 4300 18'1 0'0 18'1 ... ... 167
28 ... ... 37'7 0'0 37'7 4350 20'3 0'0 20'3 ... ... 498
2072 ... ... 35'3 0'0 35'3 4400 22'7 0'0 22'7 ... ... 2577
461 ... ... 33'1 0'0 33'1 4450 25'4 0'0 25'4 ... ... 386
5024 ... ... 30'7 0'0 30'7 4500 28'1 0'0 28'1 ... ... 4240
1328 28'4 28'4 28'6 -0'2 28'4 4550 31'0 0'0 31'0 ... ... 102
3755 ... ... 26'7 0'0 26'7 4600 34'0 0'0 34'0 ... ... 791
211 ... ... 25'1 0'0 25'1 4650 37'1 0'0 37'1 ... ... 0
1332 ... ... 23'3 0'0 23'3 4700 40'3 0'0 40'3 ... ... 250
26 ... ... 21'6 0'0 21'6 4750 43'5 0'0 43'5 ... ... 8
1924 ... ... 20'3 0'0 20'3 4800 47'1 0'0 47'1 ... ... 27
96 ... ... 19'0 0'0 19'0 4850 50'5 0'0 50'5 ... ... 52
966 ... ... 17'5 0'0 17'5 4900 54'2 0'0 54'2 ... ... 10
537 ... ... 16'4 0'0 16'4 4950 58'0 0'0 58'0 ... ... 0
3860 ... ... 15'2 0'0 15'2 5000 61'6 0'0 61'6 ... ... 0
22 ... ... 14'2 0'0 14'2 5050 65'5 0'0 65'5 ... ... 0
1708 ... ... 13'2 0'0 13'2 5100 69'4 0'0 69'4 ... ... 0
35 ... ... 12'3 0'0 12'3 5150 73'4 0'0 73'4 ... ... 0
1676 ... ... 11'4 0'0 11'4 5200 77'5 0'0 77'5 ... ... 0
10 ... ... 10'5 0'0 10'5 5250 81'6 0'0 81'6 ... ... 0
2408 ... ... 9'7 0'0 9'7 5300 85'7 0'0 85'7 ... ... 0
199 ... ... 9'2 0'0 9'2 5350 90'2 0'0 90'2 ... ... 0
806 ... ... 8'5 0'0 8'5 5400 94'4 0'0 94'4 ... ... 0
69 ... ... 8'1 0'0 8'1 5450 98'7 0'0 98'7 ... ... 0
691 ... ... 7'5 0'0 7'5 5500 103'3 0'0 103'3 ... ... 0
0 ... ... 7'1 0'0 7'1 5550 107'6 0'0 107'6 ... ... 0
139 ... ... 6'5 0'0 6'5 5600 112'2 0'0 112'2 ... ... 0
119 ... ... 5'7 0'0 5'7 5700 121'4 0'0 121'4 ... ... 0
3050 ... ... 5'2 0'0 5'2 5800 130'6 0'0 130'6 ... ... 0
0 ... ... 4'5 0'0 4'5 5900 140'1 0'0 140'1 ... ... 0
169 ... ... 4'2 0'0 4'2 6000 149'5 0'0 149'5 ... ... 0
35 ... ... 3'6 0'0 3'6 6100 159'1 0'0 159'1 ... ... 0
73 ... ... 3'4 0'0 3'4 6200 168'6 0'0 168'6 ... ... 0
109 ... ... 3'1 0'0 3'1 6300 178'3 0'0 178'3 ... ... 0
72 ... ... 2'7 0'0 2'7 6400 188'1 0'0 188'1 ... ... 0
145 ... ... 2'5 0'0 2'5 6500 198'0 0'0 198'0 ... ... 0
39 ... ... 2'4 0'0 2'4 6600 207'6 0'0 207'6 ... ... 0
37 ... ... 2'2 0'0 2'2 6700 217'5 0'0 217'5 ... ... 0
0 ... ... 2'1 0'0 2'1 6800 227'4 0'0 227'4 ... ... 0
0 ... ... 2'0 0'0 2'0 6900 237'3 0'0 237'3 ... ... 0
100 ... ... 1'7 0'0 1'7 7000 247'3 0'0 247'3 ... ... 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.