DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 458'2
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 0'0 225'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 215'4 0'0 215'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 205'4 0'0 205'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 195'4 0'0 195'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 185'4 0'0 185'4 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 175'4 0'0 175'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 165'4 0'0 165'4 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 155'4 0'0 155'4 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 145'4 0'0 145'4 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 135'4 0'0 135'4 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 125'4 0'0 125'4 3300 0'7 0'0 0'7 ... ... 0
0 ... ... 115'5 0'0 115'5 3400 1'1 0'0 1'1 ... ... 10
0 ... ... 105'7 0'0 105'7 3500 1'3 0'0 1'3 ... ... 147
0 ... ... 101'0 0'0 101'0 3550 1'5 0'0 1'5 ... ... 110
0 ... ... 96'2 0'0 96'2 3600 1'7 0'0 1'7 ... ... 430
0 ... ... 91'4 0'0 91'4 3650 2'1 0'0 2'1 ... ... 147
0 ... ... 86'7 0'0 86'7 3700 2'4 0'0 2'4 ... ... 316
0 ... ... 82'3 0'0 82'3 3750 2'7 0'0 2'7 ... ... 135
0 ... ... 77'7 0'0 77'7 3800 3'4 0'0 3'4 ... ... 166
0 ... ... 73'4 0'0 73'4 3850 4'1 0'0 4'1 ... ... 927
10 ... ... 69'3 0'0 69'3 3900 4'7 0'0 4'7 ... ... 782
2 ... ... 65'2 0'0 65'2 3950 5'6 0'0 5'6 ... ... 73
37 ... ... 61'3 0'0 61'3 4000 6'6 0'0 6'6 ... ... 2023
82 ... ... 57'5 0'0 57'5 4050 8'0 0'0 8'0 ... ... 758
14 ... ... 54'1 0'0 54'1 4100 9'3 0'0 9'3 ... ... 2341
0 ... ... 50'6 0'0 50'6 4150 11'0 0'0 11'0 ... ... 595
112 ... ... 47'4 0'0 47'4 4200 12'5 0'0 12'5 ... ... 2277
2 ... ... 44'4 0'0 44'4 4250 14'5 0'0 14'5 ... ... 1580
47 ... ... 41'6 0'0 41'6 4300 16'5 0'0 16'5 ... ... 167
28 ... ... 39'0 0'0 39'0 4350 18'7 0'0 18'7 ... ... 298
2072 ... ... 36'4 0'0 36'4 4400 21'2 0'0 21'2 ... ... 2177
461 ... ... 34'1 0'0 34'1 4450 23'6 0'0 23'6 ... ... 386
5024 ... ... 31'6 0'0 31'6 4500 26'3 0'0 26'3 ... ... 4240
1278 ... ... 29'5 0'0 29'5 4550 29'1 0'0 29'1 ... ... 99
3566 ... ... 27'5 0'0 27'5 4600 32'0 0'0 32'0 ... ... 676
168 ... ... 25'5 0'0 25'5 4650 35'0 0'0 35'0 ... ... 0
1184 ... ... 23'7 0'0 23'7 4700 38'1 0'0 38'1 ... ... 250
26 ... ... 22'2 0'0 22'2 4750 41'3 0'0 41'3 ... ... 8
1924 ... ... 20'5 0'0 20'5 4800 44'6 0'0 44'6 ... ... 27
96 ... ... 19'2 0'0 19'2 4850 48'1 0'0 48'1 ... ... 52
766 ... ... 17'7 0'0 17'7 4900 51'6 0'0 51'6 ... ... 10
137 ... ... 16'5 0'0 16'5 4950 55'3 0'0 55'3 ... ... 0
3176 17'1 17'1 15'3 1'6 17'1 5000 59'1 0'0 59'1 ... ... 0
7 ... ... 14'2 0'0 14'2 5050 62'7 0'0 62'7 ... ... 0
1708 14'1 14'1 13'2 0'7 14'1 5100 66'7 0'0 66'7 ... ... 0
35 ... ... 12'3 0'0 12'3 5150 70'6 0'0 70'6 ... ... 0
1676 ... ... 11'3 0'0 11'3 5200 74'7 0'0 74'7 ... ... 0
10 ... ... 10'5 0'0 10'5 5250 79'0 0'0 79'0 ... ... 0
2399 ... ... 9'7 0'0 9'7 5300 83'1 0'0 83'1 ... ... 0
199 ... ... 9'1 0'0 9'1 5350 87'3 0'0 87'3 ... ... 0
806 ... ... 8'4 0'0 8'4 5400 91'6 0'0 91'6 ... ... 0
69 ... ... 8'0 0'0 8'0 5450 96'0 0'0 96'0 ... ... 0
681 8'2 7'5 7'3 0'7 8'2 5500 100'4 0'0 100'4 ... ... 0
0 ... ... 7'0 0'0 7'0 5550 104'7 0'0 104'7 ... ... 0
139 ... ... 6'4 0'0 6'4 5600 109'4 0'0 109'4 ... ... 0
119 ... ... 5'6 0'0 5'6 5700 118'5 0'0 118'5 ... ... 0
3050 ... ... 5'1 0'0 5'1 5800 127'7 0'0 127'7 ... ... 0
0 ... ... 4'4 0'0 4'4 5900 137'2 0'0 137'2 ... ... 0
169 ... ... 4'0 0'0 4'0 6000 146'6 0'0 146'6 ... ... 0
35 ... ... 3'5 0'0 3'5 6100 156'2 0'0 156'2 ... ... 0
73 ... ... 3'2 0'0 3'2 6200 165'7 0'0 165'7 ... ... 0
75 ... ... 3'0 0'0 3'0 6300 175'5 0'0 175'5 ... ... 0
36 2'7 2'7 2'6 0'1 2'7 6400 185'3 0'0 185'3 ... ... 0
145 ... ... 2'4 0'0 2'4 6500 195'1 0'0 195'1 ... ... 0
39 ... ... 2'3 0'0 2'3 6600 204'7 0'0 204'7 ... ... 0
37 ... ... 2'1 0'0 2'1 6700 214'6 0'0 214'6 ... ... 0
0 ... ... 2'0 0'0 2'0 6800 224'5 0'0 224'5 ... ... 0
0 ... ... 1'6 0'0 1'6 6900 234'5 0'0 234'5 ... ... 0
10 ... ... 1'5 0'0 1'5 7000 244'4 0'0 244'4 ... ... 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.