DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 448'0
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 ... ... 219'0 0'0 219'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 209'0 0'0 209'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 199'0 0'0 199'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 189'0 0'0 189'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 179'0 0'0 179'0 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 169'0 0'0 169'0 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 159'0 0'0 159'0 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 149'0 0'0 149'0 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 139'0 0'0 139'0 3100 0'4 0'0 0'4 ... ... 1
0 ... ... 129'0 0'0 129'0 3200 0'4 0'0 0'4 ... ... 1
0 ... ... 119'0 0'0 119'0 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 109'1 0'0 109'1 3400 0'7 0'0 0'7 ... ... 110
0 ... ... 99'3 0'0 99'3 3500 1'2 0'0 1'2 ... ... 3267
0 ... ... 94'4 0'0 94'4 3550 1'4 0'0 1'4 ... ... 110
0 ... ... 89'7 0'0 89'7 3600 1'6 0'0 1'6 ... ... 430
0 ... ... 85'2 0'0 85'2 3650 2'1 0'0 2'1 ... ... 147
0 ... ... 80'5 0'0 80'5 3700 2'5 0'0 2'5 ... ... 321
0 ... ... 76'1 0'0 76'1 3750 3'1 0'0 3'1 ... ... 6040
0 ... ... 71'6 0'0 71'6 3800 3'4 -0'2 3'6 3'4 3'4 435
0 ... ... 67'4 0'0 67'4 3850 4'3 0'0 4'3 4'3 4'3 927
10 ... ... 63'4 0'0 63'4 3900 5'2 0'0 5'2 ... ... 782
2 ... ... 59'4 0'0 59'4 3950 6'2 0'0 6'2 ... ... 73
123 ... ... 55'5 0'0 55'5 4000 7'3 0'0 7'3 ... ... 3660
82 ... ... 52'0 0'0 52'0 4050 8'5 0'0 8'5 ... ... 797
52 ... ... 48'4 0'0 48'4 4100 10'1 0'0 10'1 ... ... 2813
0 ... ... 45'2 0'0 45'2 4150 11'7 0'0 11'7 ... ... 761
112 ... ... 42'2 0'0 42'2 4200 13'5 0'0 13'5 ... ... 3026
2 ... ... 39'2 0'0 39'2 4250 15'6 0'0 15'6 ... ... 1597
47 ... ... 36'5 0'0 36'5 4300 17'7 0'0 17'7 ... ... 302
28 ... ... 34'0 0'0 34'0 4350 20'2 0'0 20'2 ... ... 1498
2097 ... ... 31'5 0'0 31'5 4400 22'6 0'0 22'6 ... ... 2645
436 ... ... 29'3 0'0 29'3 4450 25'4 0'0 25'4 ... ... 361
5747 ... ... 27'3 0'0 27'3 4500 28'3 0'0 28'3 ... ... 4815
1470 ... ... 25'3 0'0 25'3 4550 31'2 0'0 31'2 ... ... 102
5487 ... ... 23'4 0'0 23'4 4600 34'3 0'0 34'3 ... ... 1628
319 ... ... 21'6 0'0 21'6 4650 37'4 0'0 37'4 ... ... 0
1625 ... ... 20'2 0'0 20'2 4700 40'7 0'0 40'7 ... ... 250
36 ... ... 18'6 0'0 18'6 4750 44'2 0'0 44'2 ... ... 8
1925 ... ... 17'2 0'0 17'2 4800 47'7 0'0 47'7 ... ... 27
770 ... ... 16'0 0'0 16'0 4850 51'3 0'0 51'3 ... ... 52
1366 ... ... 14'6 0'0 14'6 4900 55'1 0'0 55'1 ... ... 10
537 ... ... 13'5 0'0 13'5 4950 59'0 0'0 59'0 ... ... 0
3541 ... ... 12'5 0'0 12'5 5000 62'7 0'0 62'7 ... ... 0
71 ... ... 11'5 0'0 11'5 5050 66'7 0'0 66'7 ... ... 0
1708 ... ... 10'6 0'0 10'6 5100 70'7 0'0 70'7 ... ... 0
35 ... ... 10'0 0'0 10'0 5150 75'0 0'0 75'0 ... ... 0
2090 ... ... 9'2 0'0 9'2 5200 79'2 0'0 79'2 ... ... 0
107 ... ... 8'5 0'0 8'5 5250 83'4 0'0 83'4 ... ... 0
2488 ... ... 8'0 0'0 8'0 5300 87'7 0'0 87'7 ... ... 0
199 ... ... 7'3 0'0 7'3 5350 92'2 0'0 92'2 ... ... 0
806 ... ... 6'7 0'0 6'7 5400 96'5 0'0 96'5 ... ... 0
69 ... ... 6'4 0'0 6'4 5450 101'1 0'0 101'1 ... ... 0
758 ... ... 6'0 0'0 6'0 5500 105'6 0'0 105'6 ... ... 0
5 ... ... 5'5 0'0 5'5 5550 110'2 0'0 110'2 ... ... 0
846 ... ... 5'3 0'0 5'3 5600 114'7 0'0 114'7 ... ... 0
209 ... ... 4'6 0'0 4'6 5700 124'2 0'0 124'2 ... ... 0
3050 ... ... 4'2 0'0 4'2 5800 133'5 0'0 133'5 ... ... 0
0 ... ... 3'6 0'0 3'6 5900 143'2 0'0 143'2 ... ... 0
170 ... ... 3'4 0'0 3'4 6000 152'6 0'0 152'6 ... ... 0
72 3'0 3'0 3'1 -0'1 3'0 6100 162'4 0'0 162'4 ... ... 0
717 ... ... 2'7 0'0 2'7 6200 172'1 0'0 172'1 ... ... 0
146 ... ... 2'5 0'0 2'5 6300 181'7 0'0 181'7 ... ... 0
229 ... ... 2'3 0'0 2'3 6400 191'5 0'0 191'5 ... ... 0
254 ... ... 2'2 0'0 2'2 6500 201'4 0'0 201'4 ... ... 0
42 ... ... 2'0 0'0 2'0 6600 211'3 0'0 211'3 ... ... 0
41 ... ... 1'7 0'0 1'7 6700 221'2 0'0 221'2 ... ... 0
0 ... ... 1'6 0'0 1'6 6800 231'1 0'0 231'1 ... ... 0
0 ... ... 1'5 0'0 1'5 6900 241'1 0'0 241'1 ... ... 0
100 1'5 1'5 1'4 0'1 1'5 7000 251'0 0'0 251'0 ... ... 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.