DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 458'2
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 ... ... 227'2 1'0 228'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'2 1'0 218'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 207'2 1'0 208'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 1'0 198'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 187'2 1'0 188'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 177'2 1'0 178'2 2800 0'1 -0'1 0'2 ... ... 0
0 ... ... 167'2 1'0 168'2 2900 0'2 -0'1 0'3 ... ... 50
0 ... ... 157'2 1'0 158'2 3000 0'3 -0'1 0'4 ... ... 0
0 ... ... 147'2 1'0 148'2 3100 0'4 0'0 0'4 ... ... 1
0 ... ... 137'2 1'0 138'2 3200 0'5 0'0 0'5 ... ... 1
0 ... ... 127'2 1'0 128'2 3300 0'5 -0'1 0'6 ... ... 0
0 ... ... 117'2 1'0 118'2 3400 0'6 -0'1 0'7 ... ... 110
0 ... ... 107'3 1'0 108'3 3500 1'0 0'0 1'0 1'0 1'0 3267
0 ... ... 102'4 1'0 103'4 3550 1'1 0'0 1'1 ... ... 110
0 ... ... 97'5 1'1 98'6 3600 1'3 0'0 1'3 ... ... 430
0 ... ... 92'7 1'0 93'7 3650 1'5 0'0 1'5 ... ... 147
0 ... ... 88'2 1'0 89'2 3700 2'0 0'0 2'0 ... ... 321
0 ... ... 83'5 1'0 84'5 3750 2'3 0'0 2'3 ... ... 6040
0 ... ... 79'1 1'0 80'1 3800 2'7 0'0 2'7 ... ... 566
0 ... ... 74'6 1'0 75'6 3850 3'4 0'0 3'4 ... ... 927
10 ... ... 70'4 1'0 71'4 3900 4'1 0'0 4'1 ... ... 782
2 ... ... 66'3 0'7 67'2 3950 4'7 -0'1 5'0 ... ... 73
123 ... ... 62'3 0'6 63'1 4000 5'6 -0'1 5'7 ... ... 3660
82 ... ... 58'4 0'7 59'3 4050 6'7 -0'1 7'0 ... ... 821
52 ... ... 54'6 0'6 55'4 4100 8'0 -0'2 8'2 ... ... 2807
0 ... ... 51'2 0'6 52'0 4150 9'3 -0'2 9'5 ... ... 761
112 ... ... 47'7 0'5 48'4 4200 10'7 -0'3 11'2 ... ... 3012
2 ... ... 44'6 0'5 45'3 4250 12'5 -0'3 13'0 ... ... 1593
47 ... ... 41'6 0'4 42'2 4300 14'4 -0'4 15'0 14'6 14'6 283
28 ... ... 39'0 0'3 39'3 4350 16'4 -0'5 17'1 ... ... 1498
2097 ... ... 36'3 0'3 36'6 4400 18'6 -0'5 19'3 ... ... 2645
436 ... ... 33'7 0'3 34'2 4450 21'2 -0'4 21'6 ... ... 361
5740 ... ... 31'4 0'4 32'0 4500 23'7 -0'3 24'2 ... ... 4815
1436 ... ... 29'2 0'4 29'6 4550 26'4 -0'4 27'0 ... ... 102
5523 27'0 27'0 27'1 0'3 27'4 4600 29'2 -0'5 29'7 ... ... 1628
247 ... ... 25'2 0'2 25'4 4650 32'1 -0'6 32'7 ... ... 0
1625 ... ... 23'3 0'2 23'5 4700 35'1 -0'7 36'0 ... ... 250
30 ... ... 21'6 0'1 21'7 4750 38'3 -0'7 39'2 ... ... 8
1925 ... ... 20'2 0'0 20'2 4800 41'5 -1'0 42'5 ... ... 27
770 ... ... 18'6 0'1 18'7 4850 45'2 -0'6 46'0 ... ... 52
1366 ... ... 17'3 0'1 17'4 4900 48'6 -0'7 49'5 ... ... 10
537 ... ... 16'1 0'1 16'2 4950 52'3 -0'7 53'2 ... ... 0
3541 ... ... 14'7 0'2 15'1 5000 56'2 -0'6 57'0 ... ... 0
71 ... ... 13'7 0'1 14'0 5050 60'0 -0'6 60'6 ... ... 0
1708 ... ... 12'6 0'1 12'7 5100 63'7 -0'7 64'6 ... ... 0
35 ... ... 11'7 0'1 12'0 5150 67'7 -0'6 68'5 ... ... 0
2045 ... ... 10'7 0'2 11'1 5200 71'7 -0'7 72'6 ... ... 0
78 10'2 10'2 10'1 0'1 10'2 5250 76'0 -0'7 76'7 ... ... 0
2488 ... ... 9'3 0'1 9'4 5300 80'1 -0'7 81'0 ... ... 0
199 ... ... 8'6 0'1 8'7 5350 84'4 -0'6 85'2 ... ... 0
806 ... ... 8'1 0'1 8'2 5400 88'6 -0'7 89'5 ... ... 0
69 ... ... 7'5 0'0 7'5 5450 93'1 -0'7 94'0 ... ... 0
724 ... ... 7'1 0'0 7'1 5500 97'5 -0'7 98'4 ... ... 0
5 ... ... 6'5 0'0 6'5 5550 102'0 -1'0 103'0 ... ... 0
734 ... ... 6'2 0'0 6'2 5600 106'5 -0'7 107'4 ... ... 0
189 ... ... 5'4 0'0 5'4 5700 115'6 -1'0 116'6 ... ... 0
3050 ... ... 4'7 0'0 4'7 5800 125'1 -1'0 126'1 ... ... 0
0 ... ... 4'3 0'0 4'3 5900 134'4 -1'0 135'4 ... ... 0
170 ... ... 3'7 0'0 3'7 6000 144'0 -1'0 145'0 ... ... 0
72 ... ... 3'5 0'0 3'5 6100 153'5 -1'0 154'5 ... ... 0
585 ... ... 3'2 0'0 3'2 6200 163'2 -1'0 164'2 ... ... 0
146 ... ... 3'0 0'0 3'0 6300 173'0 -1'0 174'0 ... ... 0
154 ... ... 2'6 0'0 2'6 6400 182'6 -1'0 183'6 ... ... 0
117 ... ... 2'4 0'0 2'4 6500 192'4 -1'0 193'4 ... ... 0
42 ... ... 2'3 0'0 2'3 6600 202'3 -0'7 203'2 ... ... 0
37 ... ... 2'1 0'0 2'1 6700 212'1 -1'0 213'1 ... ... 0
0 ... ... 2'0 0'0 2'0 6800 222'0 -1'0 223'0 ... ... 0
0 ... ... 1'7 0'0 1'7 6900 231'7 -1'0 232'7 ... ... 0
100 ... ... 1'6 0'0 1'6 7000 241'7 -1'0 242'7 ... ... 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.