DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 457'4
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 ... ... 227'6 -0'2 227'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'6 -0'2 217'4 2400 0'2 0'1 0'1 ... ... 0
0 ... ... 207'6 -0'2 207'4 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 197'6 -0'2 197'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 187'6 -0'2 187'4 2700 0'3 0'0 0'3 ... ... 0
0 ... ... 177'6 -0'2 177'4 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 167'6 -0'2 167'4 2900 0'4 0'0 0'4 ... ... 0
0 ... ... 157'6 -0'2 157'4 3000 0'5 0'1 0'4 ... ... 0
0 ... ... 147'6 -0'2 147'4 3100 0'6 0'1 0'5 ... ... 0
0 ... ... 137'6 -0'2 137'4 3200 0'7 0'0 0'7 ... ... 0
0 ... ... 127'6 -0'2 127'4 3300 1'0 0'0 1'0 ... ... 0
0 ... ... 118'0 -0'2 117'6 3400 1'3 0'0 1'3 ... ... 10
0 ... ... 108'2 -0'2 108'0 3500 1'6 0'0 1'6 ... ... 47
0 ... ... 103'4 -0'2 103'2 3550 2'0 0'0 2'0 ... ... 110
0 ... ... 98'6 -0'2 98'4 3600 2'2 0'0 2'2 2'2 2'2 320
0 ... ... 94'1 -0'2 93'7 3650 2'5 0'0 2'5 ... ... 147
0 ... ... 89'4 -0'1 89'3 3700 3'0 0'0 3'0 ... ... 316
0 ... ... 85'0 -0'1 84'7 3750 3'5 0'1 3'4 ... ... 135
0 ... ... 80'5 -0'1 80'4 3800 4'1 0'1 4'0 ... ... 166
0 ... ... 76'2 0'0 76'2 3850 4'7 0'1 4'6 ... ... 927
10 ... ... 72'1 0'0 72'1 3900 5'5 0'1 5'4 ... ... 773
2 ... ... 68'0 0'0 68'0 3950 6'5 0'2 6'3 ... ... 23
12 ... ... 64'1 0'1 64'2 4000 7'6 0'3 7'3 7'4 7'4 1966
82 ... ... 60'3 0'1 60'4 4050 8'7 0'2 8'5 ... ... 158
10 ... ... 56'6 0'1 56'7 4100 10'2 0'3 9'7 ... ... 1840
0 ... ... 53'3 0'1 53'4 4150 11'6 0'3 11'3 ... ... 395
87 ... ... 50'0 0'2 50'2 4200 13'3 0'3 13'0 ... ... 2123
2 ... ... 47'0 0'1 47'1 4250 15'2 0'3 14'7 ... ... 1540
47 ... ... 44'0 0'1 44'1 4300 17'1 0'3 16'6 17'4 17'4 150
28 ... ... 41'2 0'1 41'3 4350 19'2 0'3 18'7 ... ... 298
2072 ... ... 38'5 0'0 38'5 4400 21'4 0'2 21'2 ... ... 2147
410 ... ... 36'1 0'0 36'1 4450 23'7 0'2 23'5 ... ... 386
4821 ... ... 33'6 0'0 33'6 4500 26'4 0'2 26'2 ... ... 3984
1236 ... ... 31'5 0'0 31'5 4550 29'1 0'2 28'7 ... ... 89
3041 ... ... 29'4 0'0 29'4 4600 32'0 0'2 31'6 ... ... 238
146 27'5 27'2 27'4 0'0 27'4 4650 34'7 0'2 34'5 ... ... 0
1168 26'2 26'0 25'5 0'1 25'6 4700 38'0 0'3 37'5 ... ... 250
26 ... ... 23'7 0'1 24'0 4750 41'1 0'3 40'6 ... ... 8
341 ... ... 22'2 0'1 22'3 4800 44'3 0'3 44'0 ... ... 27
96 ... ... 20'5 0'2 20'7 4850 47'6 0'3 47'3 ... ... 52
766 ... ... 19'1 0'2 19'3 4900 51'2 0'4 50'6 ... ... 10
113 ... ... 17'6 0'3 18'1 4950 54'7 0'4 54'3 ... ... 0
3073 17'0 17'0 16'4 0'2 16'6 5000 58'4 0'4 58'0 ... ... 0
7 ... ... 15'2 0'3 15'5 5050 62'2 0'5 61'5 ... ... 0
1100 ... ... 14'2 0'2 14'4 5100 66'0 0'4 65'4 ... ... 0
21 ... ... 13'1 0'3 13'4 5150 69'7 0'4 69'3 ... ... 0
1576 ... ... 12'2 0'2 12'4 5200 73'7 0'4 73'3 ... ... 0
10 ... ... 11'3 0'2 11'5 5250 77'7 0'4 77'3 ... ... 0
2399 ... ... 10'4 0'3 10'7 5300 82'0 0'4 81'4 ... ... 0
199 ... ... 9'7 0'2 10'1 5350 86'2 0'4 85'6 ... ... 0
806 9'2 9'2 9'1 0'2 9'3 5400 90'4 0'4 90'0 ... ... 0
64 ... ... 8'4 0'2 8'6 5450 94'6 0'4 94'2 ... ... 0
616 ... ... 8'0 0'1 8'1 5500 99'1 0'4 98'5 ... ... 0
0 ... ... 7'3 0'2 7'5 5550 103'4 0'3 103'1 ... ... 0
134 ... ... 7'0 0'1 7'1 5600 108'0 0'4 107'4 ... ... 0
119 ... ... 6'1 0'1 6'2 5700 117'0 0'3 116'5 ... ... 0
50 ... ... 5'3 0'2 5'5 5800 126'2 0'3 125'7 ... ... 0
0 ... ... 4'6 0'2 5'0 5900 135'5 0'4 135'1 ... ... 0
169 ... ... 4'2 0'2 4'4 6000 145'0 0'3 144'5 ... ... 0
35 ... ... 3'7 0'1 4'0 6100 154'4 0'3 154'1 ... ... 0
73 ... ... 3'4 0'1 3'5 6200 164'1 0'3 163'6 ... ... 0
75 ... ... 3'2 0'1 3'3 6300 173'6 0'3 173'3 ... ... 0
36 ... ... 3'0 0'1 3'1 6400 183'4 0'3 183'1 ... ... 0
184 ... ... 2'6 0'1 2'7 6500 193'2 0'3 192'7 ... ... 0
39 ... ... 2'4 0'1 2'5 6600 203'0 0'2 202'6 ... ... 0
37 ... ... 2'3 0'0 2'3 6700 212'7 0'2 212'5 ... ... 0
0 ... ... 2'1 0'1 2'2 6800 222'6 0'2 222'4 ... ... 0
0 ... ... 2'0 0'1 2'1 6900 232'5 0'2 232'3 ... ... 0
10 ... ... 1'7 0'1 2'0 7000 242'5 0'3 242'2 ... ... 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.