DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'4
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 ... ... 219'6 0'0 219'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 209'6 0'0 209'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 199'6 0'0 199'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 189'6 0'0 189'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 179'6 0'0 179'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 169'6 0'0 169'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 159'6 0'0 159'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 149'6 0'0 149'6 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 139'6 0'0 139'6 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 129'6 0'0 129'6 3100 0'4 0'0 0'4 ... ... 1
0 ... ... 119'6 0'0 119'6 3200 0'5 0'0 0'5 ... ... 3
0 ... ... 109'7 0'0 109'7 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 100'0 0'0 100'0 3400 1'0 0'0 1'0 ... ... 110
0 ... ... 90'2 0'0 90'2 3500 1'2 0'0 1'2 ... ... 3837
0 ... ... 85'4 0'0 85'4 3550 1'4 0'0 1'4 ... ... 128
0 ... ... 80'6 0'0 80'6 3600 1'6 0'0 1'6 ... ... 560
0 ... ... 76'1 0'0 76'1 3650 2'1 0'0 2'1 ... ... 247
0 ... ... 71'4 0'0 71'4 3700 2'4 0'0 2'4 ... ... 515
0 ... ... 67'1 0'0 67'1 3750 3'0 0'0 3'0 ... ... 7136
0 ... ... 62'6 0'0 62'6 3800 3'6 0'0 3'6 ... ... 465
0 ... ... 58'4 0'0 58'4 3850 4'4 0'0 4'4 ... ... 928
10 ... ... 54'4 0'0 54'4 3900 5'3 0'0 5'3 ... ... 1746
2 ... ... 50'5 0'0 50'5 3950 6'4 0'0 6'4 ... ... 1000
123 ... ... 47'0 0'0 47'0 4000 7'6 0'0 7'6 ... ... 2795
72 ... ... 43'4 0'0 43'4 4050 9'2 0'0 9'2 ... ... 856
55 ... ... 40'2 0'0 40'2 4100 11'0 0'0 11'0 ... ... 4270
1 ... ... 37'2 0'0 37'2 4150 12'6 0'0 12'6 ... ... 3586
132 ... ... 34'3 0'0 34'3 4200 14'7 0'0 14'7 ... ... 4228
25 ... ... 31'5 0'0 31'5 4250 17'1 0'0 17'1 ... ... 2484
60 ... ... 29'1 0'0 29'1 4300 19'4 0'0 19'4 ... ... 879
297 ... ... 26'6 0'0 26'6 4350 22'0 0'0 22'0 ... ... 1080
2433 ... ... 24'4 0'0 24'4 4400 24'6 0'0 24'6 ... ... 2937
610 ... ... 22'4 0'0 22'4 4450 27'5 0'0 27'5 ... ... 286
6949 ... ... 20'5 0'0 20'5 4500 30'6 0'0 30'6 ... ... 4882
1958 19'1 19'1 18'7 0'2 19'1 4550 34'0 0'0 34'0 ... ... 102
5733 ... ... 17'3 0'0 17'3 4600 37'2 0'0 37'2 ... ... 1669
1267 ... ... 15'7 0'0 15'7 4650 40'6 0'0 40'6 ... ... 0
2212 14'6 14'6 14'4 0'2 14'6 4700 44'3 0'0 44'3 ... ... 250
938 ... ... 13'2 0'0 13'2 4750 48'0 0'0 48'0 ... ... 8
3254 ... ... 12'1 0'0 12'1 4800 51'7 0'0 51'7 ... ... 43
962 ... ... 11'1 0'0 11'1 4850 55'6 0'0 55'6 ... ... 65
1893 ... ... 10'2 0'0 10'2 4900 59'7 0'0 59'7 ... ... 10
585 ... ... 9'3 0'0 9'3 4950 64'0 0'0 64'0 ... ... 0
4006 ... ... 8'5 0'0 8'5 5000 68'1 0'0 68'1 ... ... 0
1293 ... ... 8'0 0'0 8'0 5050 72'3 0'0 72'3 ... ... 0
4828 ... ... 7'3 0'0 7'3 5100 76'6 0'0 76'6 ... ... 0
77 ... ... 6'7 0'0 6'7 5150 81'1 0'0 81'1 ... ... 0
2533 ... ... 6'3 0'0 6'3 5200 85'5 0'0 85'5 ... ... 0
86 ... ... 5'7 0'0 5'7 5250 90'1 0'0 90'1 ... ... 0
2636 ... ... 5'4 0'0 5'4 5300 94'5 0'0 94'5 ... ... 0
282 ... ... 5'0 0'0 5'0 5350 99'2 0'0 99'2 ... ... 0
808 ... ... 4'6 0'0 4'6 5400 103'6 0'0 103'6 ... ... 0
65 ... ... 4'3 0'0 4'3 5450 108'4 0'0 108'4 ... ... 0
764 ... ... 4'1 0'0 4'1 5500 113'1 0'0 113'1 ... ... 0
11 ... ... 3'7 0'0 3'7 5550 117'7 0'0 117'7 ... ... 0
780 ... ... 3'5 0'0 3'5 5600 122'5 0'0 122'5 ... ... 0
354 ... ... 3'2 0'0 3'2 5700 132'1 0'0 132'1 ... ... 0
3013 ... ... 2'7 0'0 2'7 5800 141'6 0'0 141'6 ... ... 1
35 ... ... 2'5 0'0 2'5 5900 151'4 0'0 151'4 ... ... 1
300 ... ... 2'3 0'0 2'3 6000 161'2 0'0 161'2 ... ... 3
72 ... ... 2'2 0'0 2'2 6100 171'0 0'0 171'0 ... ... 40
759 ... ... 2'0 0'0 2'0 6200 180'7 0'0 180'7 ... ... 0
289 ... ... 1'7 0'0 1'7 6300 190'6 0'0 190'6 ... ... 0
229 ... ... 1'6 0'0 1'6 6400 200'5 0'0 200'5 ... ... 0
254 ... ... 1'5 0'0 1'5 6500 210'4 0'0 210'4 ... ... 0
81 ... ... 1'4 0'0 1'4 6600 220'3 0'0 220'3 ... ... 0
41 ... ... 1'3 0'0 1'3 6700 230'3 0'0 230'3 ... ... 0
0 ... ... 1'2 0'0 1'2 6800 240'2 0'0 240'2 ... ... 0
50 ... ... 1'2 0'0 1'2 6900 250'2 0'0 250'2 ... ... 0
133 ... ... 1'1 0'0 1'1 7000 260'2 0'0 260'2 ... ... 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.