DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'0
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 ... ... 204'4 0'0 204'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 194'4 0'0 194'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 184'4 0'0 184'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 174'4 0'0 174'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 164'4 0'0 164'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 154'4 0'0 154'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 144'4 0'0 144'4 2900 0'2 0'0 0'2 ... ... 50
0 ... ... 134'4 0'0 134'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 124'4 0'0 124'4 3100 0'4 0'0 0'4 ... ... 1
0 ... ... 114'4 0'0 114'4 3200 0'5 0'0 0'5 ... ... 1
0 ... ... 104'5 0'0 104'5 3300 0'7 0'0 0'7 ... ... 0
0 ... ... 94'6 0'0 94'6 3400 1'1 0'0 1'1 ... ... 110
0 ... ... 85'1 0'0 85'1 3500 1'4 0'0 1'4 ... ... 3792
0 ... ... 80'4 0'0 80'4 3550 1'6 0'0 1'6 ... ... 110
0 ... ... 75'6 0'0 75'6 3600 2'1 0'0 2'1 ... ... 560
0 ... ... 71'2 0'0 71'2 3650 2'5 0'0 2'5 ... ... 147
0 ... ... 66'7 0'0 66'7 3700 3'1 0'0 3'1 ... ... 322
0 ... ... 62'4 0'0 62'4 3750 3'6 0'0 3'6 ... ... 7046
0 ... ... 58'3 0'0 58'3 3800 4'5 0'0 4'5 ... ... 465
0 ... ... 54'3 0'0 54'3 3850 5'4 0'0 5'4 ... ... 937
10 ... ... 50'4 0'0 50'4 3900 6'5 0'0 6'5 ... ... 830
2 ... ... 46'7 0'0 46'7 3950 7'7 0'0 7'7 ... ... 1000
123 ... ... 43'3 0'0 43'3 4000 9'3 0'0 9'3 ... ... 1718
72 ... ... 40'1 0'0 40'1 4050 11'1 0'0 11'1 ... ... 832
53 ... ... 37'1 0'0 37'1 4100 13'0 0'0 13'0 ... ... 4222
0 34'5 34'5 34'2 0'3 34'5 4150 15'1 0'0 15'1 ... ... 3399
112 ... ... 31'5 0'0 31'5 4200 17'3 0'0 17'3 ... ... 3253
2 ... ... 29'2 0'0 29'2 4250 19'7 0'0 19'7 ... ... 1660
59 ... ... 26'7 0'0 26'7 4300 22'4 0'0 22'4 ... ... 748
198 ... ... 24'6 0'0 24'6 4350 25'2 0'0 25'2 ... ... 1075
2302 ... ... 22'6 0'0 22'6 4400 28'2 0'0 28'2 ... ... 2644
435 ... ... 20'7 0'0 20'7 4450 31'2 0'0 31'2 ... ... 261
5864 ... ... 19'2 0'0 19'2 4500 34'4 0'0 34'4 ... ... 4882
1457 ... ... 17'5 0'0 17'5 4550 37'7 0'0 37'7 ... ... 102
5687 ... ... 16'2 0'0 16'2 4600 41'2 0'0 41'2 ... ... 1678
371 ... ... 14'7 0'0 14'7 4650 44'7 0'0 44'7 ... ... 0
1933 14'0 14'0 13'5 0'3 14'0 4700 48'5 0'0 48'5 ... ... 250
78 ... ... 12'4 0'0 12'4 4750 52'4 0'0 52'4 ... ... 7
1900 ... ... 11'4 0'0 11'4 4800 56'3 0'0 56'3 ... ... 27
741 ... ... 10'5 0'0 10'5 4850 60'3 0'0 60'3 ... ... 52
1419 ... ... 9'6 0'0 9'6 4900 64'4 0'0 64'4 ... ... 10
537 ... ... 9'1 0'0 9'1 4950 68'6 0'0 68'6 ... ... 0
3629 ... ... 8'3 0'0 8'3 5000 73'0 0'0 73'0 ... ... 0
281 ... ... 7'6 0'0 7'6 5050 77'2 0'0 77'2 ... ... 0
4419 ... ... 7'2 0'0 7'2 5100 81'5 0'0 81'5 ... ... 0
35 ... ... 6'6 0'0 6'6 5150 86'1 0'0 86'1 ... ... 0
2220 ... ... 6'2 0'0 6'2 5200 90'5 0'0 90'5 ... ... 0
86 ... ... 5'7 0'0 5'7 5250 95'1 0'0 95'1 ... ... 0
2636 ... ... 5'3 0'0 5'3 5300 99'6 0'0 99'6 ... ... 0
297 ... ... 5'1 0'0 5'1 5350 104'3 0'0 104'3 ... ... 0
808 ... ... 4'6 0'0 4'6 5400 109'0 0'0 109'0 ... ... 0
65 ... ... 4'4 0'0 4'4 5450 113'5 0'0 113'5 ... ... 0
763 ... ... 4'2 0'0 4'2 5500 118'3 0'0 118'3 ... ... 0
11 ... ... 4'0 0'0 4'0 5550 123'1 0'0 123'1 ... ... 0
782 ... ... 3'6 0'0 3'6 5600 127'7 0'0 127'7 ... ... 0
309 ... ... 3'3 0'0 3'3 5700 137'3 0'0 137'3 ... ... 0
3000 ... ... 3'0 0'0 3'0 5800 147'0 0'0 147'0 ... ... 1
35 ... ... 2'6 0'0 2'6 5900 156'6 0'0 156'6 ... ... 1
183 ... ... 2'4 0'0 2'4 6000 166'4 0'0 166'4 ... ... 2
72 ... ... 2'3 0'0 2'3 6100 176'2 0'0 176'2 ... ... 40
759 ... ... 2'1 0'0 2'1 6200 186'1 0'0 186'1 ... ... 0
289 ... ... 2'0 0'0 2'0 6300 195'7 0'0 195'7 ... ... 0
229 ... ... 1'7 0'0 1'7 6400 205'6 0'0 205'6 ... ... 0
254 ... ... 1'5 0'0 1'5 6500 215'5 0'0 215'5 ... ... 0
81 ... ... 1'4 0'0 1'4 6600 225'5 0'0 225'5 ... ... 0
41 ... ... 1'3 0'0 1'3 6700 235'4 0'0 235'4 ... ... 0
0 ... ... 1'2 0'0 1'2 6800 245'4 0'0 245'4 ... ... 0
50 ... ... 1'2 0'0 1'2 6900 255'4 0'0 255'4 ... ... 0
132 ... ... 1'1 0'0 1'1 7000 265'4 0'0 265'4 ... ... 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.