DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 457'2
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 ... ... 227'2 0'0 227'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'2 0'0 217'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 207'2 0'0 207'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 0'0 197'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 187'2 0'0 187'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 177'2 0'0 177'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 167'2 0'0 167'2 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 157'2 0'0 157'2 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 147'2 0'0 147'2 3100 0'4 0'0 0'4 ... ... 1
0 ... ... 137'2 0'0 137'2 3200 0'5 0'0 0'5 ... ... 1
0 ... ... 127'2 0'0 127'2 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 117'2 0'0 117'2 3400 0'7 0'0 0'7 ... ... 110
0 ... ... 107'3 0'0 107'3 3500 1'0 0'0 1'0 ... ... 3267
0 ... ... 102'4 0'0 102'4 3550 1'1 0'0 1'1 ... ... 110
0 ... ... 97'5 0'0 97'5 3600 1'3 0'0 1'3 ... ... 430
0 ... ... 92'7 0'0 92'7 3650 1'5 0'0 1'5 ... ... 147
0 ... ... 88'2 0'0 88'2 3700 2'0 0'0 2'0 ... ... 321
0 ... ... 83'5 0'0 83'5 3750 2'3 0'0 2'3 ... ... 6040
0 ... ... 79'1 0'0 79'1 3800 2'7 0'0 2'7 ... ... 566
0 ... ... 74'6 0'0 74'6 3850 3'4 0'0 3'4 ... ... 927
10 ... ... 70'4 0'0 70'4 3900 4'1 0'0 4'1 ... ... 782
2 ... ... 66'3 0'0 66'3 3950 5'0 0'0 5'0 ... ... 73
123 ... ... 62'3 0'0 62'3 4000 5'7 0'0 5'7 ... ... 3660
82 ... ... 58'4 0'0 58'4 4050 7'0 0'0 7'0 ... ... 821
52 ... ... 54'6 0'0 54'6 4100 8'2 0'0 8'2 ... ... 2807
0 ... ... 51'2 0'0 51'2 4150 9'5 0'0 9'5 ... ... 761
112 ... ... 47'7 0'0 47'7 4200 11'2 0'0 11'2 ... ... 3012
2 ... ... 44'6 0'0 44'6 4250 13'0 0'0 13'0 ... ... 1593
47 ... ... 41'6 0'0 41'6 4300 15'0 0'0 15'0 ... ... 283
28 ... ... 39'0 0'0 39'0 4350 17'1 0'0 17'1 ... ... 1498
2097 ... ... 36'3 0'0 36'3 4400 19'3 0'0 19'3 ... ... 2645
436 ... ... 33'7 0'0 33'7 4450 21'6 0'0 21'6 ... ... 361
5740 ... ... 31'4 0'0 31'4 4500 24'2 0'0 24'2 ... ... 4815
1436 ... ... 29'2 0'0 29'2 4550 27'0 0'0 27'0 ... ... 102
5523 ... ... 27'1 0'0 27'1 4600 29'7 0'0 29'7 ... ... 1628
247 ... ... 25'2 0'0 25'2 4650 32'7 0'0 32'7 ... ... 0
1625 ... ... 23'3 0'0 23'3 4700 36'0 0'0 36'0 ... ... 250
30 ... ... 21'6 0'0 21'6 4750 39'2 0'0 39'2 ... ... 8
1925 ... ... 20'2 0'0 20'2 4800 42'5 0'0 42'5 ... ... 27
770 ... ... 18'6 0'0 18'6 4850 46'0 0'0 46'0 ... ... 52
1366 ... ... 17'3 0'0 17'3 4900 49'5 0'0 49'5 ... ... 10
537 ... ... 16'1 0'0 16'1 4950 53'2 0'0 53'2 ... ... 0
3541 ... ... 14'7 0'0 14'7 5000 57'0 0'0 57'0 ... ... 0
71 ... ... 13'7 0'0 13'7 5050 60'6 0'0 60'6 ... ... 0
1708 ... ... 12'6 0'0 12'6 5100 64'6 0'0 64'6 ... ... 0
35 ... ... 11'7 0'0 11'7 5150 68'5 0'0 68'5 ... ... 0
2045 ... ... 10'7 0'0 10'7 5200 72'6 0'0 72'6 ... ... 0
78 ... ... 10'1 0'0 10'1 5250 76'7 0'0 76'7 ... ... 0
2488 ... ... 9'3 0'0 9'3 5300 81'0 0'0 81'0 ... ... 0
199 ... ... 8'6 0'0 8'6 5350 85'2 0'0 85'2 ... ... 0
806 ... ... 8'1 0'0 8'1 5400 89'5 0'0 89'5 ... ... 0
69 ... ... 7'5 0'0 7'5 5450 94'0 0'0 94'0 ... ... 0
724 ... ... 7'1 0'0 7'1 5500 98'4 0'0 98'4 ... ... 0
5 ... ... 6'5 0'0 6'5 5550 103'0 0'0 103'0 ... ... 0
734 ... ... 6'2 0'0 6'2 5600 107'4 0'0 107'4 ... ... 0
189 ... ... 5'4 0'0 5'4 5700 116'6 0'0 116'6 ... ... 0
3050 ... ... 4'7 0'0 4'7 5800 126'1 0'0 126'1 ... ... 0
0 ... ... 4'3 0'0 4'3 5900 135'4 0'0 135'4 ... ... 0
170 ... ... 3'7 0'0 3'7 6000 145'0 0'0 145'0 ... ... 0
72 ... ... 3'5 0'0 3'5 6100 154'5 0'0 154'5 ... ... 0
585 ... ... 3'2 0'0 3'2 6200 164'2 0'0 164'2 ... ... 0
146 ... ... 3'0 0'0 3'0 6300 174'0 0'0 174'0 ... ... 0
154 ... ... 2'6 0'0 2'6 6400 183'6 0'0 183'6 ... ... 0
117 ... ... 2'4 0'0 2'4 6500 193'4 0'0 193'4 ... ... 0
42 ... ... 2'3 0'0 2'3 6600 203'2 0'0 203'2 ... ... 0
37 ... ... 2'1 0'0 2'1 6700 213'1 0'0 213'1 ... ... 0
0 ... ... 2'0 0'0 2'0 6800 223'0 0'0 223'0 ... ... 0
0 ... ... 1'7 0'0 1'7 6900 232'7 0'0 232'7 ... ... 0
100 ... ... 1'6 0'0 1'6 7000 242'7 0'0 242'7 ... ... 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.