DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 449'6
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 ... ... 218'6 0'0 218'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 208'6 0'0 208'6 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 198'6 0'0 198'6 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 188'6 0'0 188'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 178'6 0'0 178'6 2700 0'3 0'0 0'3 ... ... 0
0 ... ... 168'6 0'0 168'6 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 158'6 0'0 158'6 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 148'6 0'0 148'6 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 138'6 0'0 138'6 3100 0'5 0'0 0'5 ... ... 1
0 ... ... 128'6 0'0 128'6 3200 0'6 0'0 0'6 ... ... 1
0 ... ... 118'6 0'0 118'6 3300 0'7 0'0 0'7 ... ... 0
0 ... ... 108'7 0'0 108'7 3400 1'1 0'0 1'1 ... ... 110
0 ... ... 99'2 0'0 99'2 3500 1'3 0'0 1'3 ... ... 3267
0 ... ... 94'3 0'0 94'3 3550 1'5 0'0 1'5 ... ... 110
0 ... ... 89'5 0'0 89'5 3600 1'7 0'0 1'7 ... ... 430
0 ... ... 85'0 0'0 85'0 3650 2'2 0'0 2'2 ... ... 147
0 ... ... 80'4 0'0 80'4 3700 2'6 0'0 2'6 ... ... 321
0 ... ... 76'0 0'0 76'0 3750 3'2 0'0 3'2 ... ... 6040
0 ... ... 71'5 0'0 71'5 3800 3'7 0'0 3'7 ... ... 566
0 ... ... 67'4 0'0 67'4 3850 4'5 0'0 4'5 ... ... 927
10 ... ... 63'3 0'0 63'3 3900 5'4 0'0 5'4 ... ... 782
2 ... ... 59'4 0'0 59'4 3950 6'4 0'0 6'4 ... ... 73
38 ... ... 55'6 0'0 55'6 4000 7'6 0'0 7'6 ... ... 3658
82 ... ... 52'1 0'0 52'1 4050 9'0 0'0 9'0 ... ... 821
52 ... ... 48'6 0'0 48'6 4100 10'5 0'0 10'5 ... ... 2803
0 ... ... 45'4 0'0 45'4 4150 12'2 0'0 12'2 ... ... 759
112 ... ... 42'3 0'0 42'3 4200 14'1 0'0 14'1 ... ... 2678
2 ... ... 39'5 0'0 39'5 4250 16'2 0'0 16'2 ... ... 1583
47 ... ... 36'7 0'0 36'7 4300 18'4 0'0 18'4 ... ... 333
28 ... ... 34'3 0'0 34'3 4350 20'7 0'0 20'7 ... ... 1498
2097 ... ... 32'0 0'0 32'0 4400 23'3 0'0 23'3 ... ... 2635
461 ... ... 29'6 0'0 29'6 4450 26'1 0'0 26'1 ... ... 386
5731 ... ... 27'6 0'0 27'6 4500 29'0 0'0 29'0 ... ... 4230
1404 ... ... 25'6 0'0 25'6 4550 31'7 0'0 31'7 ... ... 102
4195 ... ... 23'7 0'0 23'7 4600 35'0 0'0 35'0 ... ... 962
247 ... ... 22'2 0'0 22'2 4650 38'1 0'0 38'1 ... ... 0
1618 ... ... 20'5 0'0 20'5 4700 41'4 0'0 41'4 ... ... 250
30 ... ... 19'1 0'0 19'1 4750 44'7 0'0 44'7 ... ... 8
1924 ... ... 17'6 0'0 17'6 4800 48'3 0'0 48'3 ... ... 27
770 ... ... 16'3 0'0 16'3 4850 52'0 0'0 52'0 ... ... 52
1416 ... ... 15'1 0'0 15'1 4900 55'6 0'0 55'6 ... ... 10
537 ... ... 14'0 0'0 14'0 4950 59'4 0'0 59'4 ... ... 0
3540 ... ... 13'0 0'0 13'0 5000 63'3 0'0 63'3 ... ... 0
71 ... ... 12'0 0'0 12'0 5050 67'3 0'0 67'3 ... ... 0
1706 ... ... 11'1 0'0 11'1 5100 71'3 0'0 71'3 ... ... 0
35 ... ... 10'2 0'0 10'2 5150 75'4 0'0 75'4 ... ... 0
1915 ... ... 9'4 0'0 9'4 5200 79'5 0'0 79'5 ... ... 0
78 ... ... 8'7 0'0 8'7 5250 83'7 0'0 83'7 ... ... 0
2473 ... ... 8'2 0'0 8'2 5300 88'2 0'0 88'2 ... ... 0
199 ... ... 7'5 0'0 7'5 5350 92'5 0'0 92'5 ... ... 0
806 ... ... 7'1 0'0 7'1 5400 97'0 0'0 97'0 ... ... 0
69 ... ... 6'5 0'0 6'5 5450 101'4 0'0 101'4 ... ... 0
720 ... ... 6'2 0'0 6'2 5500 106'0 0'0 106'0 ... ... 0
0 ... ... 5'7 0'0 5'7 5550 110'5 0'0 110'5 ... ... 0
298 ... ... 5'4 0'0 5'4 5600 115'2 0'0 115'2 ... ... 0
189 ... ... 4'7 0'0 4'7 5700 124'4 0'0 124'4 ... ... 0
3050 ... ... 4'3 0'0 4'3 5800 134'0 0'0 134'0 ... ... 0
0 ... ... 3'7 0'0 3'7 5900 143'4 0'0 143'4 ... ... 0
170 ... ... 3'4 0'0 3'4 6000 153'0 0'0 153'0 ... ... 0
72 ... ... 3'2 0'0 3'2 6100 162'6 0'0 162'6 ... ... 0
183 ... ... 3'0 0'0 3'0 6200 172'3 0'0 172'3 ... ... 0
146 ... ... 2'6 0'0 2'6 6300 182'1 0'0 182'1 ... ... 0
154 ... ... 2'4 0'0 2'4 6400 192'0 0'0 192'0 ... ... 0
73 ... ... 2'3 0'0 2'3 6500 201'6 0'0 201'6 ... ... 0
42 ... ... 2'1 0'0 2'1 6600 211'5 0'0 211'5 ... ... 0
37 ... ... 2'0 0'0 2'0 6700 221'4 0'0 221'4 ... ... 0
0 ... ... 1'7 0'0 1'7 6800 231'3 0'0 231'3 ... ... 0
0 ... ... 1'6 0'0 1'6 6900 241'3 0'0 241'3 ... ... 0
100 ... ... 1'5 0'0 1'5 7000 251'2 0'0 251'2 ... ... 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.