DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 447'6
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 ... ... 217'4 0'0 217'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 187'4 0'0 187'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 177'4 0'0 177'4 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 167'4 0'0 167'4 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 157'4 0'0 157'4 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 147'4 0'0 147'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 137'4 0'0 137'4 3100 0'4 0'0 0'4 ... ... 1
0 ... ... 127'4 0'0 127'4 3200 0'5 0'0 0'5 ... ... 1
0 ... ... 117'4 0'0 117'4 3300 0'7 0'0 0'7 ... ... 0
0 ... ... 107'5 0'0 107'5 3400 1'0 0'0 1'0 ... ... 110
0 ... ... 98'0 0'0 98'0 3500 1'3 0'0 1'3 ... ... 3267
0 ... ... 93'1 0'0 93'1 3550 1'5 0'0 1'5 ... ... 110
0 ... ... 88'3 0'0 88'3 3600 1'7 0'0 1'7 ... ... 430
0 ... ... 83'6 0'0 83'6 3650 2'2 0'0 2'2 ... ... 147
0 ... ... 79'2 0'0 79'2 3700 2'6 0'0 2'6 ... ... 321
0 ... ... 74'6 0'0 74'6 3750 3'2 0'0 3'2 ... ... 6040
0 ... ... 70'4 0'0 70'4 3800 4'0 0'0 4'0 ... ... 566
0 ... ... 66'3 0'0 66'3 3850 4'6 0'0 4'6 ... ... 927
10 ... ... 62'2 0'0 62'2 3900 5'5 0'0 5'5 ... ... 782
2 ... ... 58'3 0'0 58'3 3950 6'6 0'0 6'6 ... ... 73
37 ... ... 54'6 0'0 54'6 4000 8'0 0'0 8'0 ... ... 3658
82 ... ... 51'2 0'0 51'2 4050 9'3 0'0 9'3 ... ... 795
52 ... ... 47'7 0'0 47'7 4100 11'0 0'0 11'0 ... ... 2783
0 ... ... 44'5 0'0 44'5 4150 12'6 0'0 12'6 ... ... 759
112 ... ... 41'5 0'0 41'5 4200 14'5 0'0 14'5 ... ... 2678
2 ... ... 38'7 0'0 38'7 4250 16'6 0'0 16'6 ... ... 1583
47 ... ... 36'2 0'0 36'2 4300 19'0 0'0 19'0 ... ... 333
28 ... ... 33'6 0'0 33'6 4350 21'3 0'0 21'3 ... ... 1498
2097 ... ... 31'3 0'0 31'3 4400 24'0 0'0 24'0 ... ... 2635
461 ... ... 29'2 0'0 29'2 4450 26'6 0'0 26'6 ... ... 386
5719 ... ... 27'1 0'0 27'1 4500 29'5 0'0 29'5 ... ... 4230
1390 ... ... 25'2 0'0 25'2 4550 32'5 0'0 32'5 ... ... 102
4185 ... ... 23'3 0'0 23'3 4600 35'5 0'0 35'5 ... ... 962
247 ... ... 21'5 0'0 21'5 4650 38'7 0'0 38'7 ... ... 0
1618 ... ... 20'0 0'0 20'0 4700 42'1 0'0 42'1 ... ... 250
30 ... ... 18'4 0'0 18'4 4750 45'5 0'0 45'5 ... ... 8
1924 ... ... 17'1 0'0 17'1 4800 49'1 0'0 49'1 ... ... 27
770 ... ... 15'7 0'0 15'7 4850 52'6 0'0 52'6 ... ... 52
1416 ... ... 14'5 0'0 14'5 4900 56'4 0'0 56'4 ... ... 10
537 ... ... 13'4 0'0 13'4 4950 60'2 0'0 60'2 ... ... 0
3540 ... ... 12'4 0'0 12'4 5000 64'2 0'0 64'2 ... ... 0
22 ... ... 11'5 0'0 11'5 5050 68'2 0'0 68'2 ... ... 0
1706 ... ... 10'6 0'0 10'6 5100 72'2 0'0 72'2 ... ... 0
35 ... ... 10'0 0'0 10'0 5150 76'4 0'0 76'4 ... ... 0
1915 ... ... 9'2 0'0 9'2 5200 80'5 0'0 80'5 ... ... 0
78 ... ... 8'5 0'0 8'5 5250 85'0 0'0 85'0 ... ... 0
2473 ... ... 8'0 0'0 8'0 5300 89'3 0'0 89'3 ... ... 0
199 ... ... 7'4 0'0 7'4 5350 93'6 0'0 93'6 ... ... 0
806 ... ... 7'0 0'0 7'0 5400 98'1 0'0 98'1 ... ... 0
69 ... ... 6'4 0'0 6'4 5450 102'5 0'0 102'5 ... ... 0
720 ... ... 6'1 0'0 6'1 5500 107'2 0'0 107'2 ... ... 0
0 ... ... 5'6 0'0 5'6 5550 111'6 0'0 111'6 ... ... 0
298 ... ... 5'3 0'0 5'3 5600 116'3 0'0 116'3 ... ... 0
189 ... ... 4'6 0'0 4'6 5700 125'6 0'0 125'6 ... ... 0
3050 ... ... 4'2 0'0 4'2 5800 135'1 0'0 135'1 ... ... 0
0 ... ... 3'7 0'0 3'7 5900 144'5 0'0 144'5 ... ... 0
170 ... ... 3'4 0'0 3'4 6000 154'2 0'0 154'2 ... ... 0
72 ... ... 3'1 0'0 3'1 6100 163'7 0'0 163'7 ... ... 0
183 ... ... 2'7 0'0 2'7 6200 173'5 0'0 173'5 ... ... 0
146 ... ... 2'5 0'0 2'5 6300 183'3 0'0 183'3 ... ... 0
154 ... ... 2'4 0'0 2'4 6400 193'1 0'0 193'1 ... ... 0
73 ... ... 2'2 0'0 2'2 6500 203'0 0'0 203'0 ... ... 0
42 ... ... 2'1 0'0 2'1 6600 212'7 0'0 212'7 ... ... 0
37 ... ... 1'7 0'0 1'7 6700 222'6 0'0 222'6 ... ... 0
0 ... ... 1'6 0'0 1'6 6800 232'5 0'0 232'5 ... ... 0
0 ... ... 1'6 0'0 1'6 6900 242'5 0'0 242'5 ... ... 0
100 ... ... 1'5 0'0 1'5 7000 252'4 0'0 252'4 ... ... 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.