DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'2
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 ... ... 223'4 0'0 223'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 0'0 213'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'4 0'0 203'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 193'4 0'0 193'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'4 0'0 183'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'4 0'0 173'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 163'4 0'0 163'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 153'4 0'0 153'4 2900 0'2 0'0 0'2 ... ... 50
0 ... ... 143'4 0'0 143'4 3000 0'2 0'0 0'2 ... ... 0
0 ... ... 133'4 0'0 133'4 3100 0'3 0'0 0'3 ... ... 1
0 ... ... 123'4 0'0 123'4 3200 0'4 0'0 0'4 ... ... 3
0 ... ... 113'4 0'0 113'4 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 103'5 0'0 103'5 3400 0'7 0'0 0'7 ... ... 110
0 ... ... 93'7 0'0 93'7 3500 1'1 0'0 1'1 ... ... 3792
0 ... ... 89'0 0'0 89'0 3550 1'2 0'0 1'2 ... ... 110
0 ... ... 84'2 0'0 84'2 3600 1'4 0'0 1'4 ... ... 560
0 ... ... 79'4 0'0 79'4 3650 1'6 0'0 1'6 ... ... 147
0 ... ... 74'7 0'0 74'7 3700 2'1 0'0 2'1 ... ... 515
0 ... ... 70'3 0'0 70'3 3750 2'5 0'0 2'5 ... ... 7046
0 ... ... 65'7 0'0 65'7 3800 3'1 0'0 3'1 ... ... 465
0 ... ... 61'5 0'0 61'5 3850 3'7 0'0 3'7 ... ... 937
10 ... ... 57'4 0'0 57'4 3900 4'5 0'0 4'5 ... ... 1076
2 ... ... 53'4 0'0 53'4 3950 5'5 0'0 5'5 ... ... 1000
123 ... ... 49'6 0'0 49'6 4000 6'7 0'0 6'7 ... ... 2824
72 ... ... 46'1 0'0 46'1 4050 8'1 0'0 8'1 ... ... 856
55 ... ... 42'6 0'0 42'6 4100 9'5 0'0 9'5 ... ... 4212
1 ... ... 39'4 0'0 39'4 4150 11'3 0'0 11'3 ... ... 3524
132 ... ... 36'4 0'0 36'4 4200 13'2 0'0 13'2 ... ... 4216
25 ... ... 33'5 0'0 33'5 4250 15'3 0'0 15'3 ... ... 1970
59 ... ... 31'0 0'0 31'0 4300 17'6 0'0 17'6 ... ... 879
297 ... ... 28'4 0'0 28'4 4350 20'1 0'0 20'1 ... ... 1080
2422 ... ... 26'2 0'0 26'2 4400 22'6 0'0 22'6 ... ... 2937
610 ... ... 24'1 0'0 24'1 4450 25'4 0'0 25'4 ... ... 286
7023 ... ... 22'1 0'0 22'1 4500 28'4 0'0 28'4 ... ... 4882
1957 ... ... 20'2 0'0 20'2 4550 31'5 0'0 31'5 ... ... 102
5734 ... ... 18'5 0'0 18'5 4600 34'7 0'0 34'7 ... ... 1678
1267 ... ... 17'0 0'0 17'0 4650 38'2 0'0 38'2 ... ... 0
2213 ... ... 15'5 0'0 15'5 4700 41'6 0'0 41'6 ... ... 250
219 ... ... 14'3 0'0 14'3 4750 45'3 0'0 45'3 ... ... 8
3224 ... ... 13'1 0'0 13'1 4800 49'1 0'0 49'1 ... ... 43
878 ... ... 12'0 0'0 12'0 4850 53'0 0'0 53'0 ... ... 65
1664 ... ... 11'1 0'0 11'1 4900 56'7 0'0 56'7 ... ... 10
549 ... ... 10'1 0'0 10'1 4950 61'0 0'0 61'0 ... ... 0
3991 ... ... 9'3 0'0 9'3 5000 65'1 0'0 65'1 ... ... 0
281 ... ... 8'5 0'0 8'5 5050 69'2 0'0 69'2 ... ... 0
4421 ... ... 7'7 0'0 7'7 5100 73'4 0'0 73'4 ... ... 0
35 ... ... 7'2 0'0 7'2 5150 77'7 0'0 77'7 ... ... 0
2570 ... ... 6'6 0'0 6'6 5200 82'2 0'0 82'2 ... ... 0
86 ... ... 6'2 0'0 6'2 5250 86'6 0'0 86'6 ... ... 0
2636 ... ... 5'7 0'0 5'7 5300 91'2 0'0 91'2 ... ... 0
282 ... ... 5'4 0'0 5'4 5350 95'7 0'0 95'7 ... ... 0
808 ... ... 5'1 0'0 5'1 5400 100'3 0'0 100'3 ... ... 0
65 ... ... 4'6 0'0 4'6 5450 105'1 0'0 105'1 ... ... 0
763 ... ... 4'4 0'0 4'4 5500 109'6 0'0 109'6 ... ... 0
11 ... ... 4'2 0'0 4'2 5550 114'4 0'0 114'4 ... ... 0
780 ... ... 4'0 0'0 4'0 5600 119'2 0'0 119'2 ... ... 0
309 ... ... 3'5 0'0 3'5 5700 128'6 0'0 128'6 ... ... 0
3013 ... ... 3'2 0'0 3'2 5800 138'3 0'0 138'3 ... ... 1
35 ... ... 2'7 0'0 2'7 5900 148'0 0'0 148'0 ... ... 1
300 ... ... 2'5 0'0 2'5 6000 157'6 0'0 157'6 ... ... 2
72 ... ... 2'4 0'0 2'4 6100 167'4 0'0 167'4 ... ... 40
759 ... ... 2'2 0'0 2'2 6200 177'2 0'0 177'2 ... ... 0
289 ... ... 2'0 0'0 2'0 6300 187'1 0'0 187'1 ... ... 0
229 ... ... 1'7 0'0 1'7 6400 196'7 0'0 196'7 ... ... 0
254 ... ... 1'6 0'0 1'6 6500 206'6 0'0 206'6 ... ... 0
81 ... ... 1'5 0'0 1'5 6600 216'6 0'0 216'6 ... ... 0
41 ... ... 1'4 0'0 1'4 6700 226'5 0'0 226'5 ... ... 0
0 ... ... 1'3 0'0 1'3 6800 236'4 0'0 236'4 ... ... 0
50 ... ... 1'2 0'0 1'2 6900 246'4 0'0 246'4 ... ... 0
133 ... ... 1'2 0'0 1'2 7000 256'4 0'0 256'4 ... ... 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.