DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 451'2
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 ... ... 221'4 0'0 221'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 0'0 211'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 0'0 201'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 0'0 191'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 0'0 181'4 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 171'4 0'0 171'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 161'4 0'0 161'4 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 151'4 0'0 151'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 141'4 0'0 141'4 3100 0'4 0'0 0'4 ... ... 1
0 ... ... 131'4 0'0 131'4 3200 0'4 0'0 0'4 ... ... 1
0 ... ... 121'4 0'0 121'4 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 111'5 0'0 111'5 3400 0'7 0'0 0'7 ... ... 110
0 ... ... 101'7 0'0 101'7 3500 1'2 0'0 1'2 ... ... 3267
0 ... ... 97'0 0'0 97'0 3550 1'3 0'0 1'3 ... ... 110
0 ... ... 92'2 0'0 92'2 3600 1'5 0'0 1'5 ... ... 430
0 ... ... 87'4 0'0 87'4 3650 2'0 0'0 2'0 ... ... 147
0 ... ... 82'7 0'0 82'7 3700 2'3 0'0 2'3 ... ... 321
0 ... ... 78'3 0'0 78'3 3750 2'7 0'0 2'7 ... ... 6040
0 ... ... 74'0 0'0 74'0 3800 3'3 0'0 3'3 ... ... 435
0 ... ... 69'6 0'0 69'6 3850 4'1 0'0 4'1 ... ... 927
10 ... ... 65'4 0'0 65'4 3900 4'7 0'0 4'7 ... ... 782
2 ... ... 61'4 0'0 61'4 3950 5'7 0'0 5'7 ... ... 73
123 ... ... 57'5 0'0 57'5 4000 6'7 0'0 6'7 ... ... 3660
82 ... ... 54'0 0'0 54'0 4050 8'1 0'0 8'1 ... ... 826
52 ... ... 50'4 0'0 50'4 4100 9'5 0'0 9'5 ... ... 2807
0 ... ... 47'1 0'0 47'1 4150 11'2 0'0 11'2 ... ... 761
112 ... ... 44'0 0'0 44'0 4200 13'0 0'0 13'0 ... ... 3016
2 ... ... 41'0 0'0 41'0 4250 15'0 0'0 15'0 ... ... 1597
47 ... ... 38'2 0'0 38'2 4300 17'1 0'0 17'1 ... ... 302
28 ... ... 35'5 0'0 35'5 4350 19'3 0'0 19'3 ... ... 1498
2097 ... ... 33'2 0'0 33'2 4400 21'7 0'0 21'7 ... ... 2645
436 ... ... 30'7 0'0 30'7 4450 24'4 0'0 24'4 ... ... 361
5743 ... ... 28'6 0'0 28'6 4500 27'2 0'0 27'2 ... ... 4815
1451 ... ... 26'5 0'0 26'5 4550 30'1 0'0 30'1 ... ... 102
5483 ... ... 24'6 0'0 24'6 4600 33'1 0'0 33'1 ... ... 1628
319 ... ... 23'0 0'0 23'0 4650 36'2 0'0 36'2 ... ... 0
1625 ... ... 21'2 0'0 21'2 4700 39'4 0'0 39'4 ... ... 250
36 ... ... 19'5 0'0 19'5 4750 42'6 0'0 42'6 ... ... 8
1925 ... ... 18'2 0'0 18'2 4800 46'2 0'0 46'2 ... ... 27
770 ... ... 16'7 0'0 16'7 4850 49'6 0'0 49'6 ... ... 52
1366 ... ... 15'5 0'0 15'5 4900 53'4 0'0 53'4 ... ... 10
537 ... ... 14'3 0'0 14'3 4950 57'2 0'0 57'2 ... ... 0
3541 ... ... 13'3 0'0 13'3 5000 61'1 0'0 61'1 ... ... 0
71 ... ... 12'3 0'0 12'3 5050 65'0 0'0 65'0 ... ... 0
1708 ... ... 11'3 0'0 11'3 5100 69'0 0'0 69'0 ... ... 0
35 ... ... 10'5 0'0 10'5 5150 73'1 0'0 73'1 ... ... 0
2051 ... ... 9'7 0'0 9'7 5200 77'2 0'0 77'2 ... ... 0
107 ... ... 9'1 0'0 9'1 5250 81'4 0'0 81'4 ... ... 0
2488 ... ... 8'4 0'0 8'4 5300 85'7 0'0 85'7 ... ... 0
199 ... ... 7'7 0'0 7'7 5350 90'2 0'0 90'2 ... ... 0
806 ... ... 7'3 0'0 7'3 5400 94'5 0'0 94'5 ... ... 0
69 ... ... 6'7 0'0 6'7 5450 99'1 0'0 99'1 ... ... 0
758 ... ... 6'3 0'0 6'3 5500 103'5 0'0 103'5 ... ... 0
5 ... ... 6'0 0'0 6'0 5550 108'1 0'0 108'1 ... ... 0
734 ... ... 5'5 0'0 5'5 5600 112'6 0'0 112'6 ... ... 0
209 ... ... 5'0 0'0 5'0 5700 122'0 0'0 122'0 ... ... 0
3050 ... ... 4'3 0'0 4'3 5800 131'3 0'0 131'3 ... ... 0
0 ... ... 4'0 0'0 4'0 5900 140'7 0'0 140'7 ... ... 0
170 ... ... 3'5 0'0 3'5 6000 150'3 0'0 150'3 ... ... 0
72 ... ... 3'2 0'0 3'2 6100 160'1 0'0 160'1 ... ... 0
585 ... ... 3'0 0'0 3'0 6200 169'6 0'0 169'6 ... ... 0
146 ... ... 2'6 0'0 2'6 6300 179'4 0'0 179'4 ... ... 0
229 ... ... 2'4 0'0 2'4 6400 189'2 0'0 189'2 ... ... 0
251 ... ... 2'2 0'0 2'2 6500 199'1 0'0 199'1 ... ... 0
42 ... ... 2'1 0'0 2'1 6600 209'0 0'0 209'0 ... ... 0
37 ... ... 2'0 0'0 2'0 6700 218'6 0'0 218'6 ... ... 0
0 ... ... 1'7 0'0 1'7 6800 228'6 0'0 228'6 ... ... 0
0 ... ... 1'6 0'0 1'6 6900 238'5 0'0 238'5 ... ... 0
100 ... ... 1'5 0'0 1'5 7000 248'4 0'0 248'4 ... ... 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.