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 ... ... 227'0 -3'4 223'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'0 -3'4 213'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'0 -3'4 203'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'0 -3'4 193'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'0 -3'4 183'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 177'0 -3'4 173'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 167'0 -3'4 163'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 157'0 -3'4 153'4 2900 0'2 0'0 0'2 ... ... 50
0 ... ... 147'0 -3'4 143'4 3000 0'2 0'0 0'2 ... ... 0
0 ... ... 137'0 -3'4 133'4 3100 0'3 0'0 0'3 ... ... 1
0 ... ... 127'0 -3'4 123'4 3200 0'4 0'0 0'4 ... ... 3
0 ... ... 117'0 -3'4 113'4 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 107'1 -3'4 103'5 3400 0'6 0'0 0'6 ... ... 110
0 ... ... 97'2 -3'3 93'7 3500 1'0 -0'1 1'1 ... ... 3897
0 ... ... 92'4 -3'4 89'0 3550 1'2 0'0 1'2 ... ... 128
0 ... ... 87'6 -3'4 84'2 3600 1'4 0'0 1'4 ... ... 560
0 ... ... 83'0 -3'3 79'5 3650 1'7 0'1 1'6 ... ... 155
0 ... ... 78'3 -3'3 75'0 3700 2'2 0'1 2'1 2'1 2'1 515
0 ... ... 73'7 -3'3 70'4 3750 2'6 0'1 2'5 2'5 2'5 7256
0 70'3 68'6 69'3 -3'2 66'1 3800 3'3 0'2 3'1 3'4 3'1 465
0 66'0 65'4 65'1 -3'2 61'7 3850 4'1 0'2 3'7 ... ... 929
10 ... ... 60'7 -3'1 57'6 3900 5'0 0'3 4'5 4'5 4'5 1808
2 ... ... 56'7 -3'0 53'7 3950 6'0 0'4 5'4 5'2 5'2 1040
124 ... ... 53'0 -2'7 50'1 4000 7'1 0'4 6'5 6'2 6'2 3210
72 ... ... 49'3 -2'7 46'4 4050 8'4 0'5 7'7 ... ... 817
55 ... ... 45'7 -2'6 43'1 4100 10'1 0'6 9'3 ... ... 4362
1 ... ... 42'4 -2'5 39'7 4150 11'6 0'6 11'0 ... ... 3580
132 ... ... 39'3 -2'4 36'7 4200 13'6 1'0 12'6 13'6 12'4 4233
25 ... ... 36'4 -2'3 34'1 4250 15'7 1'1 14'6 ... ... 2513
60 ... ... 33'6 -2'1 31'5 4300 18'2 1'2 17'0 ... ... 879
301 31'3 28'7 31'1 -1'7 29'2 4350 20'6 1'3 19'3 19'3 19'0 1104
2468 29'1 26'5 28'6 -1'7 26'7 4400 23'4 1'5 21'7 ... ... 2963
655 26'7 26'4 26'4 -1'6 24'6 4450 26'2 1'5 24'5 25'0 24'1 293
6976 25'0 24'5 24'4 -1'6 22'6 4500 29'2 1'7 27'3 27'1 27'1 4882
1958 22'7 22'6 22'4 -1'5 20'7 4550 32'2 1'7 30'3 31'0 30'6 102
5736 21'1 19'0 20'6 -1'4 19'2 4600 35'4 2'0 33'4 ... ... 1679
1267 19'2 18'7 19'0 -1'3 17'5 4650 38'7 2'1 36'6 ... ... 1
2232 17'7 16'0 17'4 -1'2 16'2 4700 42'3 2'1 40'2 39'7 39'7 257
955 15'1 15'1 16'1 -1'2 14'7 4750 46'0 2'2 43'6 44'0 43'0 8
3301 13'5 13'5 14'6 -1'1 13'5 4800 49'5 2'2 47'3 47'5 46'7 43
970 ... ... 13'5 -1'1 12'4 4850 53'4 2'4 51'0 51'3 50'5 65
3024 12'7 12'5 12'4 -1'0 11'4 4900 57'3 2'4 54'7 ... ... 10
585 ... ... 11'4 -0'7 10'5 4950 61'3 2'5 58'6 ... ... 0
4522 10'2 10'2 10'4 -0'6 9'6 5000 65'4 2'5 62'7 ... ... 0
1335 10'0 10'0 9'5 -0'5 9'0 5050 69'6 2'7 66'7 ... ... 0
4839 8'7 8'7 8'7 -0'5 8'2 5100 74'0 2'7 71'1 ... ... 0
77 ... ... 8'2 -0'5 7'5 5150 78'2 2'7 75'3 ... ... 0
2581 ... ... 7'5 -0'4 7'1 5200 82'5 2'7 79'6 ... ... 0
86 7'3 7'3 7'1 -0'5 6'4 5250 87'1 3'0 84'1 87'1 87'1 0
2592 6'7 6'7 6'5 -0'4 6'1 5300 91'5 3'1 88'4 ... ... 0
282 6'3 6'2 6'1 -0'4 5'5 5350 96'1 3'1 93'0 ... ... 0
922 5'2 5'2 5'6 -0'4 5'2 5400 100'5 3'0 97'5 ... ... 0
64 ... ... 5'3 -0'3 5'0 5450 105'2 3'0 102'2 ... ... 0
764 5'1 5'1 5'0 -0'3 4'5 5500 110'0 3'1 106'7 ... ... 1
11 ... ... 4'6 -0'3 4'3 5550 114'5 3'1 111'4 ... ... 0
780 4'1 4'1 4'3 -0'2 4'1 5600 119'3 3'2 116'1 ... ... 0
354 ... ... 4'0 -0'3 3'5 5700 128'7 3'2 125'5 ... ... 0
3013 ... ... 3'4 -0'2 3'2 5800 138'3 3'2 135'1 ... ... 1
35 ... ... 3'2 -0'2 3'0 5900 148'1 3'3 144'6 ... ... 1
300 ... ... 2'7 -0'1 2'6 6000 157'6 3'2 154'4 ... ... 3
72 ... ... 2'5 -0'1 2'4 6100 167'4 3'2 164'2 ... ... 40
759 ... ... 2'3 -0'1 2'2 6200 177'3 3'3 174'0 ... ... 0
289 ... ... 2'2 -0'1 2'1 6300 187'1 3'3 183'6 ... ... 0
229 ... ... 2'1 -0'1 2'0 6400 197'0 3'3 193'5 ... ... 0
254 2'1 2'0 1'7 0'0 1'7 6500 206'7 3'4 203'3 ... ... 0
81 ... ... 1'6 0'0 1'6 6600 216'6 3'4 213'2 ... ... 0
41 ... ... 1'5 0'0 1'5 6700 226'6 3'4 223'2 ... ... 0
0 ... ... 1'4 0'0 1'4 6800 236'5 3'4 233'1 ... ... 0
50 ... ... 1'3 0'1 1'4 6900 246'5 3'5 243'0 ... ... 0
133 ... ... 1'2 0'1 1'3 7000 256'4 3'4 253'0 ... ... 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.