DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1125'0
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 ... ... 279'0 6'0 285'0 8400 1'6 0'0 1'6 ... ... 0
0 ... ... 269'0 6'0 275'0 8500 2'0 0'0 2'0 ... ... 0
0 ... ... 259'1 6'0 265'1 8600 2'2 0'0 2'2 ... ... 73
0 ... ... 249'2 6'0 255'2 8700 2'4 0'0 2'4 ... ... 0
0 ... ... 239'4 6'0 245'4 8800 2'6 0'0 2'6 ... ... 72
0 ... ... 229'6 6'0 235'6 8900 3'1 0'0 3'1 ... ... 1
0 ... ... 220'1 6'0 226'1 9000 3'5 0'0 3'5 ... ... 0
0 ... ... 210'5 6'0 216'5 9100 4'1 0'0 4'1 ... ... 0
0 ... ... 201'1 6'0 207'1 9200 4'6 0'0 4'6 ... ... 0
0 ... ... 191'7 6'0 197'7 9300 5'4 0'0 5'4 ... ... 44
0 ... ... 182'6 6'0 188'6 9400 6'3 0'1 6'2 ... ... 24
0 ... ... 173'6 6'0 179'6 9500 7'3 0'0 7'3 ... ... 17
0 ... ... 165'0 5'7 170'7 9600 8'4 0'0 8'4 ... ... 0
0 ... ... 156'4 5'6 162'2 9700 9'6 -0'1 9'7 ... ... 37
0 ... ... 148'1 5'6 153'7 9800 11'2 -0'2 11'4 ... ... 1137
0 ... ... 140'1 5'5 145'6 9900 13'1 -0'2 13'3 ... ... 14
0 ... ... 132'2 5'5 137'7 10000 15'1 -0'2 15'3 15'2 15'2 15
0 ... ... 124'6 5'4 130'2 10100 17'3 -0'3 17'6 ... ... 12
0 ... ... 117'5 5'3 123'0 10200 19'7 -0'4 20'3 ... ... 67
3 ... ... 110'5 5'2 115'7 10300 22'5 -0'5 23'2 ... ... 127
0 ... ... 104'0 5'1 109'1 10400 25'5 -0'6 26'3 ... ... 2
0 ... ... 97'4 5'0 102'4 10500 29'0 -0'7 29'7 ... ... 1
201 ... ... 91'3 4'7 96'2 10600 32'4 -1'0 33'4 ... ... 187
7 ... ... 85'4 4'6 90'2 10700 36'3 -1'1 37'4 ... ... 3
65 ... ... 80'0 4'4 84'4 10800 40'3 -1'3 41'6 ... ... 0
0 ... ... 74'5 4'3 79'0 10900 44'6 -1'4 46'2 ... ... 0
165 ... ... 69'5 4'2 73'7 11000 49'3 -1'5 51'0 ... ... 0
51 ... ... 64'7 4'0 68'7 11100 54'2 -1'6 56'0 ... ... 0
132 ... ... 60'3 3'7 64'2 11200 59'3 -2'0 61'3 ... ... 0
40 ... ... 56'1 3'6 59'7 11300 64'6 -2'2 67'0 ... ... 0
12 ... ... 52'2 3'3 55'5 11400 70'3 -2'3 72'6 ... ... 0
90 ... ... 48'4 3'2 51'6 11500 76'2 -2'5 78'7 ... ... 50
52 46'1 46'1 45'1 3'0 48'1 11600 82'4 -2'6 85'2 ... ... 0
6 ... ... 41'7 2'7 44'6 11700 88'7 -3'0 91'7 ... ... 0
141 ... ... 38'7 2'6 41'5 11800 95'4 -3'1 98'5 ... ... 0
0 ... ... 36'1 2'4 38'5 11900 102'3 -3'3 105'6 ... ... 0
1024 ... ... 33'4 2'3 35'7 12000 109'4 -3'4 113'0 ... ... 0
0 ... ... 31'1 2'2 33'3 12100 116'6 -3'5 120'3 ... ... 0
0 ... ... 28'7 2'1 31'0 12200 124'2 -3'6 128'0 ... ... 0
36 ... ... 26'7 2'0 28'7 12300 131'7 -3'7 135'6 ... ... 0
5 ... ... 24'7 2'0 26'7 12400 139'6 -4'0 143'6 ... ... 0
19 ... ... 23'1 1'7 25'0 12500 147'6 -4'0 151'6 ... ... 30
1 ... ... 21'5 1'5 23'2 12600 155'7 -4'1 160'0 ... ... 0
33 ... ... 20'1 1'4 21'5 12700 164'1 -4'2 168'3 ... ... 0
3 ... ... 18'6 1'4 20'2 12800 172'4 -4'3 176'7 ... ... 0
0 ... ... 17'4 1'3 18'7 12900 181'0 -4'4 185'4 ... ... 0
98 16'5 16'5 16'3 1'2 17'5 13000 189'5 -4'5 194'2 ... ... 0
0 ... ... 15'2 1'2 16'4 13100 198'3 -4'6 203'1 ... ... 0
0 ... ... 14'2 1'1 15'3 13200 207'2 -4'6 212'0 ... ... 0
0 ... ... 13'3 1'1 14'4 13300 216'1 -4'7 221'0 ... ... 0
0 ... ... 12'5 0'7 13'4 13400 225'1 -5'0 230'1 ... ... 0
22 ... ... 8'6 0'5 9'3 14000 280'4 -5'3 285'7 ... ... 0
0 ... ... 5'2 0'2 5'4 15000 376'4 -5'6 382'2 ... ... 0
0 ... ... 3'3 0'1 3'4 16000 475'1 -5'7 481'0 ... ... 0
0 ... ... 2'3 0'1 2'4 17000 575'0 -6'0 581'0 ... ... 0
0 ... ... 1'5 0'2 1'7 18000 675'0 -6'0 681'0 ... ... 0
0 ... ... 1'2 0'1 1'3 19000 775'0 -6'0 781'0 ... ... 0
0 ... ... 1'0 0'1 1'1 20000 875'0 -6'0 881'0 ... ... 0
0 ... ... 0'6 0'2 1'0 21000 975'0 -6'0 981'0 ... ... 0
0 ... ... 0'5 0'1 0'6 22000 1075'0 -6'0 1081'0 ... ... 0
0 ... ... 0'5 0'0 0'5 23000 1175'0 -6'0 1181'0 ... ... 0
0 ... ... 0'4 0'0 0'4 24000 1275'0 -6'0 1281'0 ... ... 0
0 ... ... 0'4 -0'1 0'3 25000 1375'0 -6'0 1381'0 ... ... 0
0 ... ... 0'3 0'0 0'3 26000 1475'0 -6'0 1481'0 ... ... 0
0 ... ... 0'2 0'0 0'2 27000 1575'0 -6'0 1581'0 ... ... 0
0 ... ... 0'2 0'0 0'2 28000 1675'0 -6'0 1681'0 ... ... 0
0 ... ... 0'1 0'1 0'2 29000 1775'0 -6'0 1781'0 ... ... 0
355 ... ... 0'1 0'0 0'1 30000 1875'0 -6'0 1881'0 ... ... 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.