DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 465'0
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 ... ... 235'2 0'0 235'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 225'2 0'0 225'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 0'0 215'2 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 205'2 0'0 205'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 195'2 0'0 195'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 185'2 0'0 185'2 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 175'2 0'0 175'2 2900 0'4 0'0 0'4 ... ... 0
0 ... ... 165'2 0'0 165'2 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 155'2 0'0 155'2 3100 0'6 0'0 0'6 ... ... 0
0 ... ... 145'2 0'0 145'2 3200 0'7 0'0 0'7 ... ... 0
0 ... ... 135'2 0'0 135'2 3300 1'1 0'0 1'1 ... ... 0
0 ... ... 125'2 0'0 125'2 3400 1'5 0'0 1'5 ... ... 0
0 ... ... 115'5 0'0 115'5 3500 2'2 0'0 2'2 ... ... 0
0 ... ... 106'2 0'0 106'2 3600 3'0 0'0 3'0 ... ... 0
0 ... ... 101'6 0'0 101'6 3650 3'4 0'0 3'4 ... ... 0
0 ... ... 97'3 0'0 97'3 3700 4'1 0'0 4'1 ... ... 5
0 ... ... 93'0 0'0 93'0 3750 4'7 0'0 4'7 ... ... 0
0 ... ... 88'7 0'0 88'7 3800 5'5 0'0 5'5 ... ... 40
0 ... ... 84'6 0'0 84'6 3850 6'4 0'0 6'4 ... ... 0
0 ... ... 80'7 0'0 80'7 3900 7'5 0'0 7'5 ... ... 20
0 ... ... 77'1 0'0 77'1 3950 8'6 0'0 8'6 ... ... 0
0 ... ... 73'3 0'0 73'3 4000 10'0 0'0 10'0 ... ... 12
0 ... ... 69'7 0'0 69'7 4050 11'3 0'0 11'3 ... ... 0
0 ... ... 66'4 0'0 66'4 4100 12'7 0'0 12'7 ... ... 10
0 ... ... 63'2 0'0 63'2 4150 14'4 0'0 14'4 ... ... 0
0 ... ... 60'1 0'0 60'1 4200 16'2 0'0 16'2 ... ... 2
0 ... ... 57'1 0'0 57'1 4250 18'1 0'0 18'1 ... ... 0
0 ... ... 54'3 0'0 54'3 4300 20'1 0'0 20'1 ... ... 15
0 ... ... 51'5 0'0 51'5 4350 22'2 0'0 22'2 ... ... 0
0 ... ... 49'0 0'0 49'0 4400 24'4 0'0 24'4 ... ... 10
0 ... ... 46'4 0'0 46'4 4450 26'7 0'0 26'7 ... ... 0
50 ... ... 44'1 0'0 44'1 4500 29'3 0'0 29'3 ... ... 2
0 ... ... 41'7 0'0 41'7 4550 32'0 0'0 32'0 ... ... 0
62 ... ... 39'6 0'0 39'6 4600 34'5 0'0 34'5 ... ... 0
0 ... ... 37'5 0'0 37'5 4650 37'4 0'0 37'4 ... ... 0
53 ... ... 35'6 0'0 35'6 4700 40'2 0'0 40'2 ... ... 0
0 ... ... 33'7 0'0 33'7 4750 43'2 0'0 43'2 ... ... 0
18 ... ... 32'0 0'0 32'0 4800 46'3 0'0 46'3 ... ... 0
0 ... ... 30'2 0'0 30'2 4850 49'4 0'0 49'4 ... ... 0
0 ... ... 28'5 0'0 28'5 4900 52'5 0'0 52'5 ... ... 0
0 ... ... 27'1 0'0 27'1 4950 56'0 0'0 56'0 ... ... 0
1 ... ... 25'5 0'0 25'5 5000 59'3 0'0 59'3 ... ... 0
0 ... ... 24'2 0'0 24'2 5050 62'6 0'0 62'6 ... ... 0
0 ... ... 22'7 0'0 22'7 5100 66'2 0'0 66'2 ... ... 0
0 ... ... 21'5 0'0 21'5 5150 69'7 0'0 69'7 ... ... 0
0 ... ... 20'3 0'0 20'3 5200 73'5 0'0 73'5 ... ... 0
0 ... ... 19'2 0'0 19'2 5250 77'3 0'0 77'3 ... ... 0
40 ... ... 18'2 0'0 18'2 5300 81'1 0'0 81'1 ... ... 0
0 ... ... 17'2 0'0 17'2 5350 85'0 0'0 85'0 ... ... 0
0 ... ... 16'3 0'0 16'3 5400 89'0 0'0 89'0 ... ... 0
0 ... ... 15'4 0'0 15'4 5450 93'0 0'0 93'0 ... ... 0
10 ... ... 14'5 0'0 14'5 5500 97'0 0'0 97'0 ... ... 0
30 ... ... 13'1 0'0 13'1 5600 105'3 0'0 105'3 ... ... 0
0 ... ... 11'7 0'0 11'7 5700 113'7 0'0 113'7 ... ... 0
18 ... ... 10'6 0'0 10'6 5800 122'5 0'0 122'5 ... ... 0
0 ... ... 9'6 0'0 9'6 5900 131'3 0'0 131'3 ... ... 0
5 ... ... 8'7 0'0 8'7 6000 140'3 0'0 140'3 ... ... 0
0 ... ... 8'1 0'0 8'1 6100 149'4 0'0 149'4 ... ... 0
0 ... ... 7'3 0'0 7'3 6200 158'6 0'0 158'6 ... ... 0
0 ... ... 6'6 0'0 6'6 6300 168'0 0'0 168'0 ... ... 0
0 ... ... 6'2 0'0 6'2 6400 177'3 0'0 177'3 ... ... 0
0 ... ... 5'6 0'0 5'6 6500 186'7 0'0 186'7 ... ... 0
0 ... ... 5'3 0'0 5'3 6600 196'3 0'0 196'3 ... ... 0
0 ... ... 4'7 0'0 4'7 6700 206'0 0'0 206'0 ... ... 0
0 ... ... 4'4 0'0 4'4 6800 215'5 0'0 215'5 ... ... 0
0 ... ... 4'1 0'0 4'1 6900 225'3 0'0 225'3 ... ... 0
0 ... ... 3'7 0'0 3'7 7000 235'1 0'0 235'1 ... ... 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.