DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 449'0
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 ... ... 217'4 0'0 217'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 187'4 0'0 187'4 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 177'4 0'0 177'4 2700 0'3 0'0 0'3 ... ... 0
0 ... ... 167'4 0'0 167'4 2800 0'3 0'0 0'3 ... ... 0
0 ... ... 157'4 0'0 157'4 2900 0'4 0'0 0'4 ... ... 50
0 ... ... 147'4 0'0 147'4 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 137'4 0'0 137'4 3100 0'6 0'0 0'6 ... ... 0
0 ... ... 127'4 0'0 127'4 3200 0'7 0'0 0'7 ... ... 0
0 ... ... 117'5 0'0 117'5 3300 1'1 0'0 1'1 ... ... 0
0 ... ... 107'6 0'0 107'6 3400 1'3 0'0 1'3 ... ... 10
0 ... ... 98'1 0'0 98'1 3500 1'6 0'0 1'6 ... ... 47
0 ... ... 93'3 0'0 93'3 3550 2'1 0'0 2'1 ... ... 110
0 ... ... 88'6 0'0 88'6 3600 2'3 0'0 2'3 ... ... 430
0 ... ... 84'1 0'0 84'1 3650 2'6 0'0 2'6 ... ... 147
0 ... ... 79'6 0'0 79'6 3700 3'2 0'0 3'2 ... ... 316
0 ... ... 75'3 0'0 75'3 3750 3'7 0'0 3'7 ... ... 135
0 ... ... 71'0 0'0 71'0 3800 4'5 0'0 4'5 ... ... 166
0 ... ... 67'0 0'0 67'0 3850 5'4 0'0 5'4 ... ... 927
10 ... ... 63'0 0'0 63'0 3900 6'3 0'0 6'3 ... ... 782
2 ... ... 59'1 0'0 59'1 3950 7'4 0'0 7'4 ... ... 73
12 ... ... 55'4 0'0 55'4 4000 8'7 0'0 8'7 ... ... 2018
82 ... ... 52'0 0'0 52'0 4050 10'3 0'0 10'3 ... ... 558
10 ... ... 48'6 0'0 48'6 4100 12'0 0'0 12'0 ... ... 1840
0 ... ... 45'5 0'0 45'5 4150 13'6 0'0 13'6 ... ... 395
112 ... ... 42'6 0'0 42'6 4200 15'6 0'0 15'6 ... ... 2271
2 ... ... 39'7 0'0 39'7 4250 17'7 0'0 17'7 ... ... 1540
47 ... ... 37'2 0'0 37'2 4300 20'1 0'0 20'1 ... ... 166
28 ... ... 34'7 0'0 34'7 4350 22'4 0'0 22'4 ... ... 298
2072 ... ... 32'4 0'0 32'4 4400 25'1 0'0 25'1 ... ... 2177
461 ... ... 30'2 0'0 30'2 4450 27'7 0'0 27'7 ... ... 386
4900 ... ... 28'1 0'0 28'1 4500 30'5 0'0 30'5 ... ... 4141
1266 ... ... 26'2 0'0 26'2 4550 33'5 0'0 33'5 ... ... 99
3315 ... ... 24'3 0'0 24'3 4600 36'5 0'0 36'5 ... ... 248
168 ... ... 22'5 0'0 22'5 4650 39'6 0'0 39'6 ... ... 0
1183 ... ... 21'0 0'0 21'0 4700 43'1 0'0 43'1 ... ... 250
26 ... ... 19'4 0'0 19'4 4750 46'4 0'0 46'4 ... ... 8
1841 ... ... 18'1 0'0 18'1 4800 50'0 0'0 50'0 ... ... 27
96 ... ... 16'6 0'0 16'6 4850 53'5 0'0 53'5 ... ... 52
766 ... ... 15'4 0'0 15'4 4900 57'2 0'0 57'2 ... ... 10
137 ... ... 14'3 0'0 14'3 4950 61'0 0'0 61'0 ... ... 0
3155 ... ... 13'2 0'0 13'2 5000 64'7 0'0 64'7 ... ... 0
7 ... ... 12'3 0'0 12'3 5050 68'6 0'0 68'6 ... ... 0
1100 ... ... 11'3 0'0 11'3 5100 72'7 0'0 72'7 ... ... 0
21 ... ... 10'5 0'0 10'5 5150 76'7 0'0 76'7 ... ... 0
1676 ... ... 9'7 0'0 9'7 5200 81'1 0'0 81'1 ... ... 0
10 ... ... 9'1 0'0 9'1 5250 85'3 0'0 85'3 ... ... 0
2399 ... ... 8'4 0'0 8'4 5300 89'5 0'0 89'5 ... ... 0
199 ... ... 7'7 0'0 7'7 5350 94'0 0'0 94'0 ... ... 0
806 ... ... 7'3 0'0 7'3 5400 98'3 0'0 98'3 ... ... 0
64 ... ... 6'7 0'0 6'7 5450 102'7 0'0 102'7 ... ... 0
622 ... ... 6'4 0'0 6'4 5500 107'3 0'0 107'3 ... ... 0
0 ... ... 6'0 0'0 6'0 5550 111'7 0'0 111'7 ... ... 0
139 ... ... 5'6 0'0 5'6 5600 116'4 0'0 116'4 ... ... 0
119 ... ... 5'0 0'0 5'0 5700 125'6 0'0 125'6 ... ... 0
3050 ... ... 4'4 0'0 4'4 5800 135'1 0'0 135'1 ... ... 0
0 ... ... 4'0 0'0 4'0 5900 144'5 0'0 144'5 ... ... 0
169 ... ... 3'5 0'0 3'5 6000 154'2 0'0 154'2 ... ... 0
35 ... ... 3'2 0'0 3'2 6100 163'7 0'0 163'7 ... ... 0
73 ... ... 3'0 0'0 3'0 6200 173'4 0'0 173'4 ... ... 0
75 ... ... 2'6 0'0 2'6 6300 183'2 0'0 183'2 ... ... 0
36 ... ... 2'4 0'0 2'4 6400 193'1 0'0 193'1 ... ... 0
184 ... ... 2'2 0'0 2'2 6500 202'7 0'0 202'7 ... ... 0
39 ... ... 2'1 0'0 2'1 6600 212'6 0'0 212'6 ... ... 0
37 ... ... 2'0 0'0 2'0 6700 222'5 0'0 222'5 ... ... 0
0 ... ... 1'6 0'0 1'6 6800 232'5 0'0 232'5 ... ... 0
0 ... ... 1'5 0'0 1'5 6900 242'4 0'0 242'4 ... ... 0
10 ... ... 1'4 0'0 1'4 7000 252'4 0'0 252'4 ... ... 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.