DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'4
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 ... ... 221'4 1'0 222'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 1'0 212'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 1'0 202'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 1'0 192'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 1'0 182'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 1'0 172'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 1'0 162'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 1'0 152'4 2900 0'2 0'0 0'2 ... ... 50
0 ... ... 141'4 1'0 142'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 131'4 1'0 132'4 3100 0'4 0'1 0'3 ... ... 1
0 ... ... 121'4 1'0 122'4 3200 0'5 0'1 0'4 ... ... 3
0 ... ... 111'4 1'1 112'5 3300 0'6 0'1 0'5 ... ... 0
0 ... ... 101'5 1'1 102'6 3400 1'0 0'1 0'7 ... ... 110
0 ... ... 91'7 1'1 93'0 3500 1'2 0'1 1'1 ... ... 3837
0 ... ... 87'1 1'0 88'1 3550 1'3 0'0 1'3 ... ... 128
0 ... ... 82'3 1'0 83'3 3600 1'5 0'0 1'5 ... ... 560
0 ... ... 77'6 0'7 78'5 3650 1'7 -0'1 2'0 1'7 1'7 247
0 ... ... 73'1 0'7 74'0 3700 2'2 -0'1 2'3 2'3 2'3 515
0 ... ... 68'5 0'7 69'4 3750 2'6 -0'1 2'7 2'6 2'6 7136
0 ... ... 64'2 0'7 65'1 3800 3'3 -0'1 3'4 ... ... 465
0 ... ... 60'1 0'6 60'7 3850 4'1 -0'1 4'2 4'2 4'2 928
10 ... ... 56'0 0'7 56'7 3900 5'0 -0'1 5'1 ... ... 1756
2 ... ... 52'1 0'6 52'7 3950 6'0 -0'1 6'1 6'4 6'2 1000
123 48'0 48'0 48'3 0'7 49'2 4000 7'2 -0'1 7'3 7'0 7'0 2795
72 ... ... 44'7 0'6 45'5 4050 8'5 -0'2 8'7 ... ... 856
55 ... ... 41'4 0'6 42'2 4100 10'1 -0'2 10'3 10'4 10'2 4270
1 ... ... 38'3 0'5 39'0 4150 11'7 -0'3 12'2 ... ... 3590
132 ... ... 35'3 0'5 36'0 4200 13'7 -0'3 14'2 ... ... 4228
25 ... ... 32'5 0'5 33'2 4250 16'0 -0'3 16'3 ... ... 2484
60 ... ... 30'1 0'4 30'5 4300 18'2 -0'4 18'6 ... ... 879
297 28'5 28'5 27'5 0'5 28'2 4350 20'7 -0'3 21'2 21'1 21'1 1080
2433 25'4 25'4 25'3 0'5 26'0 4400 23'4 -0'4 24'0 ... ... 2937
610 24'2 22'7 23'3 0'4 23'7 4450 26'3 -0'3 26'6 26'3 26'3 286
6950 21'5 21'0 21'3 0'4 21'7 4500 29'3 -0'3 29'6 ... ... 4882
1958 20'0 20'0 19'5 0'4 20'1 4550 32'4 -0'3 32'7 31'2 31'2 102
5733 17'6 17'6 17'7 0'5 18'4 4600 35'6 -0'3 36'1 36'0 36'0 1669
1267 ... ... 16'3 0'4 16'7 4650 39'1 -0'4 39'5 39'4 37'4 6
2232 15'3 15'0 15'0 0'4 15'4 4700 42'5 -0'4 43'1 ... ... 250
942 14'2 13'1 13'6 0'4 14'2 4750 46'2 -0'4 46'6 ... ... 8
3254 13'6 12'6 12'4 0'4 13'0 4800 50'0 -0'4 50'4 ... ... 43
962 10'6 10'6 11'4 0'3 11'7 4850 53'7 -0'4 54'3 ... ... 65
1943 10'3 10'3 10'4 0'3 10'7 4900 57'6 -0'5 58'3 ... ... 10
585 ... ... 9'5 0'3 10'0 4950 61'6 -0'5 62'3 ... ... 0
4006 9'6 8'6 8'6 0'3 9'1 5000 65'7 -0'5 66'4 ... ... 0
1293 8'2 8'2 8'1 0'3 8'4 5050 70'1 -0'5 70'6 ... ... 0
4829 ... ... 7'4 0'2 7'6 5100 74'3 -0'6 75'1 ... ... 0
77 ... ... 6'7 0'2 7'1 5150 78'6 -0'6 79'4 ... ... 0
2533 ... ... 6'3 0'2 6'5 5200 83'1 -0'6 83'7 ... ... 0
86 ... ... 5'7 0'2 6'1 5250 87'5 -0'6 88'3 ... ... 0
2636 6'1 5'5 5'4 0'2 5'6 5300 92'1 -0'7 93'0 ... ... 0
282 5'2 5'2 5'1 0'2 5'3 5350 96'6 -0'6 97'4 ... ... 0
808 4'7 4'7 4'7 0'1 5'0 5400 101'3 -0'7 102'2 ... ... 0
65 5'0 5'0 4'4 0'1 4'5 5450 106'0 -0'7 106'7 ... ... 0
764 4'5 4'5 4'2 0'1 4'3 5500 110'5 -1'0 111'5 110'4 110'4 0
11 ... ... 4'0 0'1 4'1 5550 115'3 -0'7 116'2 ... ... 0
780 ... ... 3'7 0'0 3'7 5600 120'1 -0'7 121'0 ... ... 0
354 ... ... 3'3 0'1 3'4 5700 129'5 -1'0 130'5 ... ... 0
3013 ... ... 3'1 0'0 3'1 5800 139'2 -1'0 140'2 ... ... 1
35 ... ... 2'6 0'1 2'7 5900 149'0 -0'7 149'7 ... ... 1
300 ... ... 2'4 0'1 2'5 6000 158'5 -1'0 159'5 ... ... 3
72 ... ... 2'3 0'0 2'3 6100 168'3 -1'0 169'3 ... ... 40
759 ... ... 2'1 0'0 2'1 6200 178'2 -0'7 179'1 ... ... 0
289 ... ... 2'0 0'0 2'0 6300 188'0 -1'0 189'0 ... ... 0
229 ... ... 1'6 0'1 1'7 6400 197'7 -1'0 198'7 ... ... 0
254 ... ... 1'5 0'1 1'6 6500 207'6 -1'0 208'6 ... ... 0
81 ... ... 1'4 0'1 1'5 6600 217'5 -1'0 218'5 ... ... 0
41 ... ... 1'3 0'1 1'4 6700 227'5 -1'0 228'5 ... ... 0
0 ... ... 1'2 0'1 1'3 6800 237'4 -1'0 238'4 ... ... 0
50 ... ... 1'2 0'0 1'2 6900 247'4 -1'0 248'4 ... ... 0
133 ... ... 1'1 0'0 1'1 7000 257'4 -1'0 258'4 ... ... 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.