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 ... ... 224'0 -1'0 223'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 214'0 -1'0 213'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 204'0 -1'0 203'0 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 194'0 -1'0 193'0 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 184'0 -1'0 183'0 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 174'0 -1'0 173'0 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 164'0 -1'0 163'0 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 154'0 -1'0 153'0 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 144'0 -1'0 143'0 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 134'0 -1'0 133'0 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 124'0 -1'0 123'0 3300 1'0 0'0 1'0 ... ... 0
0 ... ... 114'2 -1'0 113'2 3400 1'2 -0'1 1'3 ... ... 10
0 ... ... 104'4 -1'0 103'4 3500 1'6 0'0 1'6 ... ... 47
0 ... ... 99'6 -1'0 98'6 3550 2'0 0'0 2'0 ... ... 110
0 ... ... 95'0 -1'0 94'0 3600 2'2 0'0 2'2 ... ... 320
0 ... ... 90'3 -1'0 89'3 3650 2'5 0'0 2'5 ... ... 147
0 ... ... 85'7 -1'0 84'7 3700 3'1 0'0 3'1 ... ... 316
0 ... ... 81'3 -0'7 80'4 3750 3'5 0'0 3'5 ... ... 135
0 ... ... 77'1 -1'0 76'1 3800 4'2 0'0 4'2 ... ... 166
0 ... ... 72'7 -0'7 72'0 3850 5'1 0'1 5'0 ... ... 927
10 ... ... 68'6 -0'7 67'7 3900 6'0 0'1 5'7 ... ... 773
2 ... ... 64'7 -0'7 64'0 3950 7'0 0'1 6'7 ... ... 23
12 ... ... 61'0 -0'6 60'2 4000 8'2 0'2 8'0 ... ... 1914
82 ... ... 57'3 -0'6 56'5 4050 9'4 0'1 9'3 ... ... 158
10 ... ... 53'7 -0'5 53'2 4100 11'0 0'2 10'6 ... ... 1068
0 ... ... 50'5 -0'6 49'7 4150 12'5 0'2 12'3 ... ... 284
0 ... ... 47'3 -0'5 46'6 4200 14'3 0'3 14'0 14'2 14'1 1852
2 ... ... 44'3 -0'5 43'6 4250 16'3 0'4 15'7 16'1 16'1 2909
47 ... ... 41'4 -0'5 40'7 4300 18'3 0'3 18'0 ... ... 114
28 ... ... 38'6 -0'4 38'2 4350 20'5 0'4 20'1 ... ... 288
2072 36'0 36'0 36'1 -0'4 35'5 4400 22'7 0'3 22'4 ... ... 647
409 33'4 33'4 33'6 -0'4 33'2 4450 25'3 0'4 24'7 ... ... 386
4821 ... ... 31'3 -0'3 31'0 4500 28'0 0'4 27'4 ... ... 1088
1220 ... ... 29'2 -0'4 28'6 4550 30'6 0'4 30'2 ... ... 79
2203 ... ... 27'2 -0'4 26'6 4600 33'5 0'4 33'1 ... ... 55
67 ... ... 25'2 -0'3 24'7 4650 36'5 0'5 36'0 ... ... 0
876 ... ... 23'4 -0'3 23'1 4700 39'6 0'5 39'1 ... ... 250
16 ... ... 21'6 -0'3 21'3 4750 43'0 0'5 42'3 ... ... 0
331 ... ... 20'1 -0'2 19'7 4800 46'3 0'6 45'5 ... ... 0
90 18'2 18'2 18'5 -0'2 18'3 4850 49'6 0'6 49'0 ... ... 0
756 ... ... 17'2 -0'2 17'0 4900 53'3 0'6 52'5 ... ... 0
113 ... ... 16'0 -0'2 15'6 4950 57'0 0'6 56'2 ... ... 0
2812 ... ... 14'6 -0'1 14'5 5000 60'6 0'7 59'7 ... ... 0
5 ... ... 13'6 -0'2 13'4 5050 64'4 0'6 63'6 ... ... 0
770 ... ... 12'5 -0'1 12'4 5100 68'4 0'7 67'5 ... ... 0
25 ... ... 11'6 -0'1 11'5 5150 72'4 0'7 71'5 ... ... 0
1500 ... ... 10'7 -0'1 10'6 5200 76'5 1'0 75'5 ... ... 0
10 ... ... 10'1 -0'1 10'0 5250 80'6 1'0 79'6 ... ... 0
2389 ... ... 9'3 -0'1 9'2 5300 85'0 1'0 84'0 ... ... 0
195 ... ... 8'6 -0'1 8'5 5350 89'2 1'0 88'2 ... ... 0
806 ... ... 8'1 -0'1 8'0 5400 93'5 1'0 92'5 ... ... 0
20 ... ... 7'5 -0'1 7'4 5450 98'0 1'0 97'0 ... ... 0
537 ... ... 7'1 -0'1 7'0 5500 102'3 0'7 101'4 ... ... 0
0 ... ... 6'5 -0'1 6'4 5550 106'7 0'7 106'0 ... ... 0
105 ... ... 6'2 -0'1 6'1 5600 111'3 0'7 110'4 ... ... 0
119 ... ... 5'4 -0'1 5'3 5700 120'5 0'7 119'6 ... ... 0
50 ... ... 4'7 -0'1 4'6 5800 129'7 0'7 129'0 ... ... 0
0 ... ... 4'3 -0'1 4'2 5900 139'3 1'0 138'3 ... ... 0
168 ... ... 4'0 -0'1 3'7 6000 148'7 0'7 148'0 ... ... 0
34 ... ... 3'5 -0'1 3'4 6100 158'4 1'0 157'4 ... ... 0
73 ... ... 3'2 0'0 3'2 6200 168'1 0'7 167'2 ... ... 0
75 ... ... 3'0 -0'1 2'7 6300 177'7 1'0 176'7 ... ... 0
36 ... ... 2'6 0'0 2'6 6400 187'5 0'7 186'6 ... ... 0
224 ... ... 2'4 0'0 2'4 6500 197'4 1'0 196'4 ... ... 0
0 ... ... 2'3 0'0 2'3 6600 207'3 1'0 206'3 ... ... 0
37 ... ... 2'1 0'0 2'1 6700 217'2 1'0 216'2 ... ... 0
0 ... ... 2'0 0'0 2'0 6800 227'1 1'0 226'1 ... ... 0
0 ... ... 1'7 0'0 1'7 6900 237'0 1'0 236'0 ... ... 0
10 ... ... 1'6 0'0 1'6 7000 247'0 1'0 246'0 ... ... 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.