DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'4
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 ... ... 222'4 4'4 227'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 4'4 217'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 4'4 207'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 4'4 197'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 182'4 4'4 187'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 172'4 4'4 177'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 162'4 4'4 167'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 152'4 4'4 157'0 2900 0'2 0'0 0'2 ... ... 50
0 ... ... 142'4 4'4 147'0 3000 0'2 0'0 0'2 ... ... 0
0 ... ... 132'4 4'4 137'0 3100 0'3 0'0 0'3 ... ... 1
0 ... ... 122'4 4'4 127'0 3200 0'4 0'0 0'4 ... ... 3
0 ... ... 112'5 4'3 117'0 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 107'1 0'0 107'1 3400 0'6 0'0 0'6 ... ... 110
0 ... ... 97'2 0'0 97'2 3500 1'1 0'0 1'1 ... ... 3897
0 ... ... 92'4 0'0 92'4 3550 1'2 0'0 1'2 ... ... 128
0 ... ... 87'6 0'0 87'6 3600 1'4 0'0 1'4 ... ... 560
0 ... ... 83'0 0'0 83'0 3650 1'6 0'0 1'6 ... ... 155
0 ... ... 78'3 0'0 78'3 3700 2'1 0'0 2'1 2'1 2'1 515
0 ... ... 73'7 0'0 73'7 3750 2'5 0'0 2'5 2'5 2'5 7256
0 70'3 68'6 69'3 1'0 70'3 3800 3'4 0'3 3'1 3'4 3'1 465
0 66'0 65'4 65'1 0'7 66'0 3850 3'7 0'0 3'7 ... ... 929
10 ... ... 60'7 0'0 60'7 3900 4'5 0'0 4'5 4'5 4'5 1808
2 ... ... 56'7 0'0 56'7 3950 5'2 -0'2 5'4 5'2 5'2 1040
124 ... ... 53'0 0'0 53'0 4000 6'2 -0'3 6'5 6'2 6'2 3210
72 ... ... 49'3 0'0 49'3 4050 7'7 0'0 7'7 ... ... 817
55 ... ... 45'7 0'0 45'7 4100 9'3 0'0 9'3 ... ... 4362
1 ... ... 42'4 0'0 42'4 4150 11'0 0'0 11'0 ... ... 3580
132 ... ... 39'3 0'0 39'3 4200 13'6 1'0 12'6 13'6 12'4 4233
25 ... ... 36'4 0'0 36'4 4250 14'6 0'0 14'6 ... ... 2513
60 ... ... 33'6 0'0 33'6 4300 17'0 0'0 17'0 ... ... 879
301 31'3 28'7 31'1 -2'2 28'7 4350 19'0 -0'3 19'3 19'3 19'0 1104
2468 29'1 26'5 28'6 -2'1 26'5 4400 21'7 0'0 21'7 ... ... 2963
655 26'7 26'4 26'4 0'0 26'4 4450 24'7 0'2 24'5 25'0 24'1 293
6976 25'0 24'5 24'4 0'1 24'5 4500 27'1 -0'2 27'3 27'1 27'1 4882
1958 22'7 22'6 22'4 0'3 22'7 4550 31'0 0'5 30'3 31'0 30'6 102
5736 21'1 19'0 20'6 -1'3 19'3 4600 33'4 0'0 33'4 ... ... 1679
1267 19'2 18'7 19'0 -0'1 18'7 4650 36'6 0'0 36'6 ... ... 1
2232 17'7 16'0 17'4 -1'4 16'0 4700 39'7 -0'3 40'2 39'7 39'7 257
955 15'1 15'1 16'1 -1'0 15'1 4750 43'1 -0'5 43'6 44'0 43'0 8
3301 13'5 13'5 14'6 -1'1 13'5 4800 47'5 0'2 47'3 47'5 46'7 43
970 ... ... 13'5 0'0 13'5 4850 51'3 0'3 51'0 51'3 50'5 65
3024 12'7 12'5 12'4 0'3 12'7 4900 54'7 0'0 54'7 ... ... 10
585 ... ... 11'4 0'0 11'4 4950 58'6 0'0 58'6 ... ... 0
4522 10'2 10'2 10'4 -0'2 10'2 5000 62'7 0'0 62'7 ... ... 0
1335 10'0 10'0 9'5 0'3 10'0 5050 66'7 0'0 66'7 ... ... 0
4839 8'7 8'7 8'7 0'0 8'7 5100 71'1 0'0 71'1 ... ... 0
77 ... ... 8'2 0'0 8'2 5150 75'3 0'0 75'3 ... ... 0
2581 ... ... 7'5 0'0 7'5 5200 79'6 0'0 79'6 ... ... 0
86 7'3 7'3 7'1 0'2 7'3 5250 87'1 3'0 84'1 87'1 87'1 0
2592 6'7 6'7 6'5 0'2 6'7 5300 88'4 0'0 88'4 ... ... 0
282 6'3 6'2 6'1 0'2 6'3 5350 93'0 0'0 93'0 ... ... 0
922 5'2 5'2 5'6 -0'4 5'2 5400 97'5 0'0 97'5 ... ... 0
64 ... ... 5'3 0'0 5'3 5450 102'2 0'0 102'2 ... ... 0
764 5'1 5'1 5'0 0'1 5'1 5500 106'7 0'0 106'7 ... ... 1
11 ... ... 4'6 0'0 4'6 5550 111'4 0'0 111'4 ... ... 0
780 4'1 4'1 4'3 -0'2 4'1 5600 116'1 0'0 116'1 ... ... 0
354 ... ... 4'0 0'0 4'0 5700 125'5 0'0 125'5 ... ... 0
3013 ... ... 3'4 0'0 3'4 5800 135'1 0'0 135'1 ... ... 1
35 ... ... 3'2 0'0 3'2 5900 144'6 0'0 144'6 ... ... 1
300 ... ... 2'7 0'0 2'7 6000 154'4 0'0 154'4 ... ... 3
72 ... ... 2'5 0'0 2'5 6100 164'2 0'0 164'2 ... ... 40
759 ... ... 2'3 0'0 2'3 6200 174'0 0'0 174'0 ... ... 0
289 ... ... 2'2 0'0 2'2 6300 183'6 0'0 183'6 ... ... 0
229 ... ... 2'1 0'0 2'1 6400 193'5 0'0 193'5 ... ... 0
254 2'1 2'0 1'7 0'2 2'1 6500 203'3 0'0 203'3 ... ... 0
81 ... ... 1'6 0'0 1'6 6600 213'2 0'0 213'2 ... ... 0
41 ... ... 1'5 0'0 1'5 6700 223'2 0'0 223'2 ... ... 0
0 ... ... 1'4 0'0 1'4 6800 233'1 0'0 233'1 ... ... 0
50 ... ... 1'3 0'0 1'3 6900 243'0 0'0 243'0 ... ... 0
133 ... ... 1'2 0'0 1'2 7000 253'0 0'0 253'0 ... ... 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.