DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 452'6
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 ... ... 232'2 0'0 232'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 222'2 0'0 222'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'2 0'0 212'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'2 0'0 202'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'2 0'0 192'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 182'2 0'0 182'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 172'2 0'0 172'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 162'2 0'0 162'2 2900 0'2 0'0 0'2 ... ... 50
0 ... ... 152'2 0'0 152'2 3000 0'2 0'0 0'2 ... ... 0
0 ... ... 142'2 0'0 142'2 3100 0'3 0'0 0'3 ... ... 1
0 ... ... 132'2 0'0 132'2 3200 0'4 0'0 0'4 ... ... 4
0 ... ... 122'2 0'0 122'2 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 112'3 0'0 112'3 3400 0'6 0'0 0'6 ... ... 110
0 ... ... 102'4 0'0 102'4 3500 1'0 0'0 1'0 ... ... 4881
0 ... ... 97'5 0'0 97'5 3550 1'1 0'0 1'1 ... ... 128
0 ... ... 92'7 0'0 92'7 3600 1'3 0'0 1'3 ... ... 560
0 ... ... 88'1 0'0 88'1 3650 1'5 0'0 1'5 ... ... 155
0 ... ... 83'3 0'0 83'3 3700 2'0 0'0 2'0 ... ... 499
0 ... ... 78'7 0'0 78'7 3750 2'3 0'0 2'3 ... ... 5222
26 ... ... 74'2 0'0 74'2 3800 2'6 0'0 2'6 ... ... 725
14 ... ... 69'7 0'0 69'7 3850 3'3 0'0 3'3 ... ... 951
10 ... ... 65'5 0'0 65'5 3900 4'0 0'0 4'0 ... ... 1501
2 ... ... 61'4 0'0 61'4 3950 4'7 0'0 4'7 ... ... 1099
126 ... ... 57'4 0'0 57'4 4000 5'7 0'0 5'7 ... ... 3545
72 ... ... 53'5 0'0 53'5 4050 7'0 0'0 7'0 ... ... 878
55 ... ... 50'0 0'0 50'0 4100 8'2 0'0 8'2 ... ... 5669
1 ... ... 46'4 0'0 46'4 4150 9'5 0'0 9'5 ... ... 3656
132 ... ... 43'1 0'0 43'1 4200 11'2 0'0 11'2 ... ... 6348
25 ... ... 40'0 0'0 40'0 4250 13'1 0'0 13'1 ... ... 2008
60 ... ... 37'1 0'0 37'1 4300 15'1 0'0 15'1 ... ... 1056
320 ... ... 34'2 0'0 34'2 4350 17'2 0'0 17'2 ... ... 1222
2500 ... ... 31'6 0'0 31'6 4400 19'5 0'0 19'5 ... ... 3623
1576 ... ... 29'2 0'0 29'2 4450 22'1 0'0 22'1 ... ... 1491
7998 ... ... 27'0 0'0 27'0 4500 24'7 0'0 24'7 ... ... 5336
2020 ... ... 24'7 0'0 24'7 4550 27'5 0'0 27'5 ... ... 102
6841 ... ... 23'0 0'0 23'0 4600 30'5 0'0 30'5 ... ... 1669
497 ... ... 21'1 0'0 21'1 4650 33'6 0'0 33'6 ... ... 1
2110 ... ... 19'4 0'0 19'4 4700 37'0 0'0 37'0 ... ... 262
1735 ... ... 17'7 0'0 17'7 4750 40'3 0'0 40'3 ... ... 64
4074 ... ... 16'4 0'0 16'4 4800 43'7 0'0 43'7 ... ... 73
1161 ... ... 15'1 0'0 15'1 4850 47'4 0'0 47'4 ... ... 95
3162 ... ... 14'0 0'0 14'0 4900 51'2 0'0 51'2 ... ... 10
441 ... ... 12'7 0'0 12'7 4950 55'0 0'0 55'0 ... ... 0
7885 ... ... 11'6 0'0 11'6 5000 59'0 0'0 59'0 ... ... 0
1393 ... ... 10'7 0'0 10'7 5050 63'0 0'0 63'0 ... ... 0
4595 ... ... 10'0 0'0 10'0 5100 67'1 0'0 67'1 ... ... 0
78 ... ... 9'2 0'0 9'2 5150 71'2 0'0 71'2 ... ... 0
4562 ... ... 8'5 0'0 8'5 5200 75'4 0'0 75'4 ... ... 0
96 ... ... 7'7 0'0 7'7 5250 79'7 0'0 79'7 ... ... 1
5350 ... ... 7'3 0'0 7'3 5300 84'2 0'0 84'2 ... ... 1
307 ... ... 6'7 0'0 6'7 5350 88'5 0'0 88'5 ... ... 0
963 ... ... 6'3 0'0 6'3 5400 93'1 0'0 93'1 ... ... 0
126 ... ... 6'0 0'0 6'0 5450 97'5 0'0 97'5 ... ... 1
760 ... ... 5'4 0'0 5'4 5500 102'2 0'0 102'2 ... ... 2
11 ... ... 5'2 0'0 5'2 5550 106'7 0'0 106'7 ... ... 0
780 ... ... 4'7 0'0 4'7 5600 111'4 0'0 111'4 ... ... 0
354 ... ... 4'3 0'0 4'3 5700 120'7 0'0 120'7 ... ... 0
2568 ... ... 3'7 0'0 3'7 5800 130'3 0'0 130'3 ... ... 1
65 ... ... 3'4 0'0 3'4 5900 139'7 0'0 139'7 ... ... 1
310 ... ... 3'1 0'0 3'1 6000 149'4 0'0 149'4 ... ... 3
272 ... ... 2'7 0'0 2'7 6100 159'2 0'0 159'2 ... ... 40
2811 ... ... 2'5 0'0 2'5 6200 169'0 0'0 169'0 ... ... 0
289 ... ... 2'3 0'0 2'3 6300 178'6 0'0 178'6 ... ... 0
229 ... ... 2'1 0'0 2'1 6400 188'4 0'0 188'4 ... ... 0
727 ... ... 2'0 0'0 2'0 6500 198'3 0'0 198'3 ... ... 0
81 ... ... 1'7 0'0 1'7 6600 208'1 0'0 208'1 ... ... 0
41 ... ... 1'6 0'0 1'6 6700 218'0 0'0 218'0 ... ... 0
0 ... ... 1'5 0'0 1'5 6800 228'0 0'0 228'0 ... ... 0
152 ... ... 1'4 0'0 1'4 6900 237'7 0'0 237'7 ... ... 0
146 ... ... 1'3 0'0 1'3 7000 247'7 0'0 247'7 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.