DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 452'6
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 ... ... 225'4 3'0 228'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 215'4 3'0 218'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 205'4 3'0 208'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 195'4 3'0 198'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 185'4 3'0 188'4 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 175'4 3'0 178'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 165'4 3'0 168'4 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 155'4 3'0 158'4 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 145'4 3'0 148'4 3100 0'4 -0'1 0'5 0'4 0'4 0
0 ... ... 135'4 3'0 138'4 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 125'4 3'0 128'4 3300 0'7 0'0 0'7 ... ... 0
0 ... ... 118'5 0'0 118'5 3400 1'0 0'0 1'0 ... ... 10
0 ... ... 108'6 0'0 108'6 3500 1'3 0'0 1'3 ... ... 147
0 ... ... 104'0 0'0 104'0 3550 1'5 0'0 1'5 ... ... 110
0 ... ... 99'2 0'0 99'2 3600 1'7 0'0 1'7 ... ... 430
0 ... ... 94'4 0'0 94'4 3650 2'1 0'0 2'1 ... ... 147
0 ... ... 89'7 0'0 89'7 3700 2'4 0'0 2'4 ... ... 316
0 ... ... 85'3 0'0 85'3 3750 3'0 0'0 3'0 ... ... 168
0 ... ... 80'7 0'0 80'7 3800 3'4 0'0 3'4 ... ... 166
0 ... ... 76'4 0'0 76'4 3850 4'1 0'0 4'1 ... ... 927
10 ... ... 72'2 0'0 72'2 3900 4'7 0'0 4'7 ... ... 782
2 ... ... 68'2 0'0 68'2 3950 5'6 0'0 5'6 ... ... 73
37 ... ... 64'2 0'0 64'2 4000 6'5 0'0 6'5 ... ... 2023
82 ... ... 60'3 0'0 60'3 4050 7'6 0'0 7'6 ... ... 758
51 ... ... 56'6 0'0 56'6 4100 9'1 0'0 9'1 ... ... 2334
0 ... ... 53'2 0'0 53'2 4150 10'4 0'0 10'4 ... ... 595
112 ... ... 50'0 0'0 50'0 4200 12'2 0'0 12'2 ... ... 2370
2 ... ... 46'7 0'0 46'7 4250 14'0 0'0 14'0 ... ... 1583
47 ... ... 44'0 0'0 44'0 4300 16'0 0'0 16'0 ... ... 167
28 ... ... 41'2 0'0 41'2 4350 18'1 0'0 18'1 ... ... 298
2072 ... ... 38'5 0'0 38'5 4400 20'3 0'0 20'3 ... ... 2577
461 ... ... 36'1 0'0 36'1 4450 22'7 0'0 22'7 ... ... 386
5024 ... ... 33'6 0'0 33'6 4500 25'3 0'0 25'3 ... ... 4240
1278 ... ... 31'4 0'0 31'4 4550 28'0 0'0 28'0 ... ... 102
3683 27'6 27'0 29'3 -2'3 27'0 4600 30'7 0'0 30'7 ... ... 791
211 ... ... 27'3 0'0 27'3 4650 33'6 0'0 33'6 ... ... 0
1277 24'0 23'2 25'4 -1'7 23'5 4700 36'7 0'0 36'7 ... ... 250
26 ... ... 23'7 0'0 23'7 4750 40'0 0'0 40'0 ... ... 8
1924 ... ... 22'2 0'0 22'2 4800 43'3 0'0 43'3 ... ... 27
96 ... ... 20'6 0'0 20'6 4850 46'6 0'0 46'6 ... ... 52
766 ... ... 19'3 0'0 19'3 4900 50'2 0'0 50'2 ... ... 10
537 ... ... 18'0 0'0 18'0 4950 53'7 0'0 53'7 ... ... 0
3216 15'5 15'4 16'6 -1'1 15'5 5000 57'5 0'0 57'5 ... ... 0
7 ... ... 15'5 0'0 15'5 5050 61'3 0'0 61'3 ... ... 0
1708 ... ... 14'4 0'0 14'4 5100 65'1 0'0 65'1 ... ... 0
35 ... ... 13'4 0'0 13'4 5150 69'1 0'0 69'1 ... ... 0
1676 ... ... 12'5 0'0 12'5 5200 73'1 0'0 73'1 ... ... 0
10 ... ... 11'6 0'0 11'6 5250 77'1 0'0 77'1 ... ... 0
2408 ... ... 11'0 0'0 11'0 5300 81'2 0'0 81'2 ... ... 0
199 ... ... 10'2 0'0 10'2 5350 85'4 0'0 85'4 ... ... 0
806 ... ... 9'4 0'0 9'4 5400 89'6 0'0 89'6 ... ... 0
69 ... ... 8'7 0'0 8'7 5450 94'0 0'0 94'0 ... ... 0
691 ... ... 8'3 0'0 8'3 5500 98'3 0'0 98'3 ... ... 0
0 ... ... 7'6 0'0 7'6 5550 102'6 0'0 102'6 ... ... 0
139 ... ... 7'3 0'0 7'3 5600 107'2 0'0 107'2 ... ... 0
119 ... ... 6'4 0'0 6'4 5700 116'2 0'0 116'2 ... ... 0
3050 ... ... 5'6 0'0 5'6 5800 125'4 0'0 125'4 ... ... 0
0 ... ... 5'1 0'0 5'1 5900 134'6 0'0 134'6 ... ... 0
169 ... ... 4'5 0'0 4'5 6000 144'2 0'0 144'2 ... ... 0
35 ... ... 4'1 0'0 4'1 6100 153'6 0'0 153'6 ... ... 0
73 ... ... 3'6 0'0 3'6 6200 163'2 0'0 163'2 ... ... 0
75 3'2 3'2 3'3 -0'1 3'2 6300 172'7 0'0 172'7 ... ... 0
72 ... ... 3'1 0'0 3'1 6400 182'5 0'0 182'5 ... ... 0
145 ... ... 2'7 0'0 2'7 6500 192'3 0'0 192'3 ... ... 0
39 ... ... 2'5 0'0 2'5 6600 202'1 0'0 202'1 ... ... 0
37 ... ... 2'4 0'0 2'4 6700 212'0 0'0 212'0 ... ... 0
0 ... ... 2'3 0'0 2'3 6800 221'7 0'0 221'7 ... ... 0
0 ... ... 2'1 0'0 2'1 6900 231'6 0'0 231'6 ... ... 0
10 1'7 1'7 2'0 -0'1 1'7 7000 241'5 0'0 241'5 ... ... 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.