DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 448'4
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 ... ... 219'2 0'0 219'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 209'2 0'0 209'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 199'2 0'0 199'2 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 189'2 0'0 189'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 179'2 0'0 179'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 169'2 0'0 169'2 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 159'2 0'0 159'2 2900 0'3 0'0 0'3 ... ... 50
0 ... ... 149'2 0'0 149'2 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 139'2 0'0 139'2 3100 0'5 0'0 0'5 ... ... 0
0 ... ... 129'2 0'0 129'2 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 119'2 0'0 119'2 3300 1'0 0'0 1'0 ... ... 0
0 ... ... 109'4 0'0 109'4 3400 1'2 0'0 1'2 ... ... 10
0 ... ... 99'6 0'0 99'6 3500 1'5 0'0 1'5 ... ... 147
0 ... ... 95'0 0'0 95'0 3550 1'7 0'0 1'7 ... ... 110
0 ... ... 90'2 0'0 90'2 3600 2'1 0'0 2'1 ... ... 430
0 ... ... 85'5 0'0 85'5 3650 2'4 0'0 2'4 ... ... 147
0 ... ... 81'1 0'0 81'1 3700 3'0 0'0 3'0 ... ... 316
0 ... ... 76'5 0'0 76'5 3750 3'4 0'0 3'4 ... ... 135
0 ... ... 72'3 0'0 72'3 3800 4'1 0'0 4'1 ... ... 166
0 ... ... 68'1 0'0 68'1 3850 4'7 0'0 4'7 ... ... 927
10 ... ... 64'1 0'0 64'1 3900 5'7 0'0 5'7 ... ... 782
2 ... ... 60'2 0'0 60'2 3950 6'7 0'0 6'7 ... ... 73
13 ... ... 56'4 0'0 56'4 4000 8'1 0'0 8'1 ... ... 2018
82 ... ... 53'0 0'0 53'0 4050 9'4 0'0 9'4 ... ... 658
10 ... ... 49'5 0'0 49'5 4100 11'1 0'0 11'1 ... ... 2340
0 ... ... 46'4 0'0 46'4 4150 12'7 0'0 12'7 ... ... 595
112 ... ... 43'4 0'0 43'4 4200 14'6 0'0 14'6 ... ... 2277
2 ... ... 40'5 0'0 40'5 4250 16'7 0'0 16'7 ... ... 1580
47 ... ... 38'0 0'0 38'0 4300 19'1 0'0 19'1 ... ... 166
28 ... ... 35'4 0'0 35'4 4350 21'4 0'0 21'4 ... ... 298
2072 ... ... 33'1 0'0 33'1 4400 24'0 0'0 24'0 ... ... 2177
461 ... ... 30'7 0'0 30'7 4450 26'6 0'0 26'6 ... ... 386
5024 ... ... 28'6 0'0 28'6 4500 29'4 0'0 29'4 ... ... 4161
1266 ... ... 26'6 0'0 26'6 4550 32'3 0'0 32'3 ... ... 99
3318 ... ... 24'7 0'0 24'7 4600 35'3 0'0 35'3 ... ... 543
168 ... ... 23'1 0'0 23'1 4650 38'5 0'0 38'5 ... ... 0
1184 ... ... 21'4 0'0 21'4 4700 41'7 0'0 41'7 ... ... 250
26 ... ... 19'7 0'0 19'7 4750 45'2 0'0 45'2 ... ... 8
1841 ... ... 18'4 0'0 18'4 4800 48'5 0'0 48'5 ... ... 27
96 ... ... 17'1 0'0 17'1 4850 52'2 0'0 52'2 ... ... 52
766 ... ... 15'7 0'0 15'7 4900 55'7 0'0 55'7 ... ... 10
137 ... ... 14'6 0'0 14'6 4950 59'5 0'0 59'5 ... ... 0
3155 ... ... 13'5 0'0 13'5 5000 63'4 0'0 63'4 ... ... 0
7 ... ... 12'5 0'0 12'5 5050 67'3 0'0 67'3 ... ... 0
1608 ... ... 11'6 0'0 11'6 5100 71'3 0'0 71'3 ... ... 0
21 ... ... 10'7 0'0 10'7 5150 75'4 0'0 75'4 ... ... 0
1676 ... ... 10'1 0'0 10'1 5200 79'5 0'0 79'5 ... ... 0
10 ... ... 9'3 0'0 9'3 5250 83'7 0'0 83'7 ... ... 0
2399 ... ... 8'6 0'0 8'6 5300 88'1 0'0 88'1 ... ... 0
199 ... ... 8'1 0'0 8'1 5350 92'4 0'0 92'4 ... ... 0
806 ... ... 7'4 0'0 7'4 5400 96'7 0'0 96'7 ... ... 0
64 ... ... 7'0 0'0 7'0 5450 101'2 0'0 101'2 ... ... 0
681 ... ... 6'5 0'0 6'5 5500 105'6 0'0 105'6 ... ... 0
0 ... ... 6'1 0'0 6'1 5550 110'2 0'0 110'2 ... ... 0
139 6'0 6'0 5'6 0'2 6'0 5600 114'7 0'0 114'7 ... ... 0
119 ... ... 5'1 0'0 5'1 5700 124'1 0'0 124'1 ... ... 0
3050 ... ... 4'4 0'0 4'4 5800 133'4 0'0 133'4 ... ... 0
0 ... ... 4'0 0'0 4'0 5900 143'0 0'0 143'0 ... ... 0
169 ... ... 3'5 0'0 3'5 6000 152'4 0'0 152'4 ... ... 0
35 ... ... 3'2 0'0 3'2 6100 162'1 0'0 162'1 ... ... 0
73 ... ... 3'0 0'0 3'0 6200 171'7 0'0 171'7 ... ... 0
75 ... ... 2'6 0'0 2'6 6300 181'5 0'0 181'5 ... ... 0
36 ... ... 2'4 0'0 2'4 6400 191'3 0'0 191'3 ... ... 0
184 ... ... 2'2 0'0 2'2 6500 201'1 0'0 201'1 ... ... 0
39 ... ... 2'1 0'0 2'1 6600 211'0 0'0 211'0 ... ... 0
37 ... ... 2'0 0'0 2'0 6700 220'7 0'0 220'7 ... ... 0
0 ... ... 1'6 0'0 1'6 6800 230'7 0'0 230'7 ... ... 0
0 ... ... 1'5 0'0 1'5 6900 240'6 0'0 240'6 ... ... 0
10 ... ... 1'4 0'0 1'4 7000 250'6 0'0 250'6 ... ... 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.