DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 453'4
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 ... ... 222'6 0'0 222'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'6 0'0 212'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'6 0'0 202'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 0'0 192'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 182'6 0'0 182'6 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 172'6 0'0 172'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 162'6 0'0 162'6 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 152'6 0'0 152'6 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 142'6 0'0 142'6 3100 0'5 0'0 0'5 ... ... 1
0 ... ... 132'6 0'0 132'6 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 122'6 0'0 122'6 3300 0'7 0'0 0'7 ... ... 0
0 ... ... 112'7 0'0 112'7 3400 1'0 0'0 1'0 ... ... 10
0 ... ... 103'1 0'0 103'1 3500 1'3 0'0 1'3 ... ... 267
0 ... ... 98'2 0'0 98'2 3550 1'5 0'0 1'5 ... ... 110
0 ... ... 93'5 0'0 93'5 3600 1'7 0'0 1'7 ... ... 430
0 ... ... 88'7 0'0 88'7 3650 2'2 0'0 2'2 ... ... 147
0 ... ... 84'2 0'0 84'2 3700 2'5 0'0 2'5 ... ... 316
0 ... ... 79'6 0'0 79'6 3750 3'1 0'0 3'1 ... ... 168
0 ... ... 75'3 0'0 75'3 3800 3'6 0'0 3'6 ... ... 566
0 ... ... 71'1 0'0 71'1 3850 4'3 0'0 4'3 ... ... 927
10 ... ... 67'0 0'0 67'0 3900 5'2 0'0 5'2 ... ... 782
2 ... ... 63'0 0'0 63'0 3950 6'2 0'0 6'2 ... ... 73
37 ... ... 59'2 0'0 59'2 4000 7'3 0'0 7'3 ... ... 2023
82 ... ... 55'4 0'0 55'4 4050 8'5 0'0 8'5 ... ... 758
51 ... ... 52'1 0'0 52'1 4100 10'1 0'0 10'1 ... ... 2334
0 ... ... 48'7 0'0 48'7 4150 11'6 0'0 11'6 ... ... 599
112 ... ... 45'6 0'0 45'6 4200 13'4 0'0 13'4 ... ... 2431
2 ... ... 42'7 0'0 42'7 4250 15'4 0'0 15'4 ... ... 1583
47 ... ... 40'1 0'0 40'1 4300 17'6 0'0 17'6 ... ... 167
28 ... ... 37'4 0'0 37'4 4350 20'0 0'0 20'0 ... ... 1498
2072 ... ... 35'0 0'0 35'0 4400 22'4 0'0 22'4 ... ... 2627
461 ... ... 32'5 0'0 32'5 4450 25'0 0'0 25'0 ... ... 386
5049 ... ... 30'3 0'0 30'3 4500 27'5 0'0 27'5 ... ... 4240
1383 ... ... 28'1 0'0 28'1 4550 30'3 0'0 30'3 ... ... 102
3821 ... ... 26'1 0'0 26'1 4600 33'2 0'0 33'2 ... ... 791
247 ... ... 24'2 0'0 24'2 4650 36'2 0'0 36'2 ... ... 0
1340 ... ... 22'4 0'0 22'4 4700 39'3 0'0 39'3 ... ... 250
26 ... ... 20'7 0'0 20'7 4750 42'6 0'0 42'6 ... ... 8
1924 ... ... 19'4 0'0 19'4 4800 46'2 0'0 46'2 ... ... 27
770 ... ... 18'1 0'0 18'1 4850 49'6 0'0 49'6 ... ... 52
1216 ... ... 16'7 0'0 16'7 4900 53'4 0'0 53'4 ... ... 10
537 ... ... 15'6 0'0 15'6 4950 57'2 0'0 57'2 ... ... 0
3540 ... ... 14'5 0'0 14'5 5000 61'0 0'0 61'0 ... ... 0
22 ... ... 13'5 0'0 13'5 5050 65'0 0'0 65'0 ... ... 0
1708 ... ... 12'5 0'0 12'5 5100 68'7 0'0 68'7 ... ... 0
35 ... ... 11'6 0'0 11'6 5150 73'0 0'0 73'0 ... ... 0
1712 ... ... 10'7 0'0 10'7 5200 77'0 0'0 77'0 ... ... 0
10 ... ... 10'1 0'0 10'1 5250 81'2 0'0 81'2 ... ... 0
2408 ... ... 9'3 0'0 9'3 5300 85'4 0'0 85'4 ... ... 0
199 ... ... 8'6 0'0 8'6 5350 89'6 0'0 89'6 ... ... 0
806 ... ... 8'2 0'0 8'2 5400 94'1 0'0 94'1 ... ... 0
69 ... ... 7'5 0'0 7'5 5450 98'4 0'0 98'4 ... ... 0
716 ... ... 7'1 0'0 7'1 5500 103'0 0'0 103'0 ... ... 0
0 ... ... 6'6 0'0 6'6 5550 107'4 0'0 107'4 ... ... 0
144 ... ... 6'2 0'0 6'2 5600 112'0 0'0 112'0 ... ... 0
169 ... ... 5'4 0'0 5'4 5700 121'1 0'0 121'1 ... ... 0
3050 ... ... 5'0 0'0 5'0 5800 130'4 0'0 130'4 ... ... 0
0 ... ... 4'3 0'0 4'3 5900 139'7 0'0 139'7 ... ... 0
169 ... ... 4'0 0'0 4'0 6000 149'3 0'0 149'3 ... ... 0
72 ... ... 3'5 0'0 3'5 6100 159'0 0'0 159'0 ... ... 0
148 ... ... 3'2 0'0 3'2 6200 168'5 0'0 168'5 ... ... 0
109 ... ... 3'0 0'0 3'0 6300 178'3 0'0 178'3 ... ... 0
72 ... ... 2'6 0'0 2'6 6400 188'1 0'0 188'1 ... ... 0
145 ... ... 2'4 0'0 2'4 6500 197'7 0'0 197'7 ... ... 0
41 ... ... 2'3 0'0 2'3 6600 207'6 0'0 207'6 ... ... 0
37 ... ... 2'1 0'0 2'1 6700 217'5 0'0 217'5 ... ... 0
0 ... ... 2'0 0'0 2'0 6800 227'4 0'0 227'4 ... ... 0
0 ... ... 1'7 0'0 1'7 6900 237'3 0'0 237'3 ... ... 0
100 ... ... 1'6 0'0 1'6 7000 247'3 0'0 247'3 ... ... 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.