DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 433'4
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 ... ... 203'2 0'0 203'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 193'2 0'0 193'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 183'2 0'0 183'2 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 173'2 0'0 173'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 163'2 0'0 163'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 153'2 0'0 153'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 143'2 0'0 143'2 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 133'2 0'0 133'2 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 123'2 0'0 123'2 3100 0'3 0'0 0'3 ... ... 1
0 ... ... 113'2 0'0 113'2 3200 0'4 0'0 0'4 ... ... 1
0 ... ... 103'2 0'0 103'2 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 93'4 0'0 93'4 3400 1'0 0'0 1'0 ... ... 110
0 ... ... 83'7 0'0 83'7 3500 1'3 0'0 1'3 ... ... 3792
0 ... ... 79'1 0'0 79'1 3550 1'6 0'0 1'6 ... ... 110
0 ... ... 74'4 0'0 74'4 3600 2'1 0'0 2'1 ... ... 560
0 ... ... 70'0 0'0 70'0 3650 2'5 0'0 2'5 ... ... 147
0 ... ... 65'5 0'0 65'5 3700 3'1 0'0 3'1 ... ... 322
0 ... ... 61'2 0'0 61'2 3750 3'6 0'0 3'6 ... ... 7046
0 ... ... 57'1 0'0 57'1 3800 4'4 0'0 4'4 ... ... 465
0 ... ... 53'1 0'0 53'1 3850 5'4 0'0 5'4 ... ... 937
10 ... ... 49'2 0'0 49'2 3900 6'5 0'0 6'5 ... ... 886
2 ... ... 45'6 0'0 45'6 3950 8'0 0'0 8'0 ... ... 1000
123 ... ... 42'2 0'0 42'2 4000 9'4 0'0 9'4 ... ... 1835
72 ... ... 39'1 0'0 39'1 4050 11'2 0'0 11'2 ... ... 832
53 ... ... 36'1 0'0 36'1 4100 13'2 0'0 13'2 ... ... 4222
1 ... ... 33'3 0'0 33'3 4150 15'3 0'0 15'3 ... ... 3399
112 ... ... 30'6 0'0 30'6 4200 17'6 0'0 17'6 ... ... 3268
2 ... ... 28'3 0'0 28'3 4250 20'2 0'0 20'2 ... ... 1660
59 ... ... 26'1 0'0 26'1 4300 22'7 0'0 22'7 ... ... 748
210 ... ... 24'0 0'0 24'0 4350 25'6 0'0 25'6 ... ... 1080
2360 ... ... 22'0 0'0 22'0 4400 28'5 0'0 28'5 ... ... 2644
435 ... ... 20'2 0'0 20'2 4450 31'6 0'0 31'6 ... ... 261
5869 ... ... 18'4 0'0 18'4 4500 35'0 0'0 35'0 ... ... 4882
1457 ... ... 17'0 0'0 17'0 4550 38'3 0'0 38'3 ... ... 102
5706 ... ... 15'5 0'0 15'5 4600 42'0 0'0 42'0 ... ... 1678
371 ... ... 14'3 0'0 14'3 4650 45'5 0'0 45'5 ... ... 0
1934 ... ... 13'2 0'0 13'2 4700 49'3 0'0 49'3 ... ... 250
89 ... ... 12'1 0'0 12'1 4750 53'2 0'0 53'2 ... ... 7
1902 ... ... 11'1 0'0 11'1 4800 57'2 0'0 57'2 ... ... 28
741 ... ... 10'2 0'0 10'2 4850 61'2 0'0 61'2 ... ... 52
1419 ... ... 9'3 0'0 9'3 4900 65'3 0'0 65'3 ... ... 10
537 ... ... 8'6 0'0 8'6 4950 69'5 0'0 69'5 ... ... 0
3979 ... ... 8'0 0'0 8'0 5000 73'7 0'0 73'7 ... ... 0
281 ... ... 7'3 0'0 7'3 5050 78'1 0'0 78'1 ... ... 0
4419 ... ... 6'7 0'0 6'7 5100 82'5 0'0 82'5 ... ... 0
35 ... ... 6'3 0'0 6'3 5150 87'0 0'0 87'0 ... ... 0
2320 ... ... 5'7 0'0 5'7 5200 91'4 0'0 91'4 ... ... 0
86 ... ... 5'4 0'0 5'4 5250 96'1 0'0 96'1 ... ... 0
2636 ... ... 5'2 0'0 5'2 5300 100'6 0'0 100'6 ... ... 0
282 ... ... 4'7 0'0 4'7 5350 105'3 0'0 105'3 ... ... 0
808 ... ... 4'5 0'0 4'5 5400 110'0 0'0 110'0 ... ... 0
65 ... ... 4'3 0'0 4'3 5450 114'6 0'0 114'6 ... ... 0
763 ... ... 4'1 0'0 4'1 5500 119'4 0'0 119'4 ... ... 0
11 ... ... 3'7 0'0 3'7 5550 124'2 0'0 124'2 ... ... 0
780 ... ... 3'5 0'0 3'5 5600 129'0 0'0 129'0 ... ... 0
309 ... ... 3'2 0'0 3'2 5700 138'5 0'0 138'5 ... ... 0
3000 ... ... 3'0 0'0 3'0 5800 148'2 0'0 148'2 ... ... 1
35 ... ... 2'6 0'0 2'6 5900 157'7 0'0 157'7 ... ... 1
183 ... ... 2'4 0'0 2'4 6000 167'5 0'0 167'5 ... ... 2
72 ... ... 2'2 0'0 2'2 6100 177'4 0'0 177'4 ... ... 40
759 ... ... 2'0 0'0 2'0 6200 187'2 0'0 187'2 ... ... 0
289 ... ... 1'7 0'0 1'7 6300 197'1 0'0 197'1 ... ... 0
229 ... ... 1'6 0'0 1'6 6400 207'0 0'0 207'0 ... ... 0
254 ... ... 1'5 0'0 1'5 6500 216'7 0'0 216'7 ... ... 0
81 ... ... 1'4 0'0 1'4 6600 226'7 0'0 226'7 ... ... 0
41 ... ... 1'3 0'0 1'3 6700 236'6 0'0 236'6 ... ... 0
0 ... ... 1'2 0'0 1'2 6800 246'6 0'0 246'6 ... ... 0
50 ... ... 1'1 0'0 1'1 6900 256'6 0'0 256'6 ... ... 0
132 ... ... 1'0 0'0 1'0 7000 266'6 0'0 266'6 ... ... 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.