DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1117'4
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 ... ... 268'2 0'0 268'2 8400 1'7 0'0 1'7 ... ... 0
0 ... ... 258'2 0'0 258'2 8500 2'0 0'0 2'0 ... ... 0
0 ... ... 248'3 0'0 248'3 8600 2'2 0'0 2'2 ... ... 73
0 ... ... 238'4 0'0 238'4 8700 2'4 0'0 2'4 ... ... 0
0 ... ... 228'6 0'0 228'6 8800 2'7 0'0 2'7 ... ... 72
0 ... ... 219'0 0'0 219'0 8900 3'2 0'0 3'2 ... ... 1
0 ... ... 209'4 0'0 209'4 9000 3'6 0'0 3'6 ... ... 0
0 ... ... 200'0 0'0 200'0 9100 4'2 0'0 4'2 ... ... 0
0 ... ... 190'5 0'0 190'5 9200 4'7 0'0 4'7 ... ... 0
0 ... ... 181'3 0'0 181'3 9300 5'5 0'0 5'5 ... ... 44
0 ... ... 172'2 0'0 172'2 9400 6'5 0'0 6'5 ... ... 24
0 ... ... 163'3 0'0 163'3 9500 7'5 0'0 7'5 ... ... 14
0 ... ... 154'6 0'0 154'6 9600 9'0 0'0 9'0 ... ... 0
0 ... ... 146'3 0'0 146'3 9700 10'6 0'2 10'4 10'6 10'6 34
0 ... ... 138'2 0'0 138'2 9800 12'2 0'0 12'2 ... ... 1037
0 ... ... 130'3 0'0 130'3 9900 14'2 0'0 14'2 ... ... 14
0 ... ... 122'6 0'0 122'6 10000 16'4 0'0 16'4 ... ... 15
0 ... ... 115'4 0'0 115'4 10100 19'1 0'0 19'1 ... ... 12
0 ... ... 108'4 0'0 108'4 10200 20'4 -1'3 21'7 20'4 20'4 65
3 ... ... 101'6 0'0 101'6 10300 25'0 0'0 25'0 ... ... 127
0 ... ... 95'3 0'0 95'3 10400 28'4 0'0 28'4 ... ... 1
0 ... ... 89'2 0'0 89'2 10500 32'1 0'0 32'1 ... ... 0
201 ... ... 83'3 0'0 83'3 10600 36'1 0'0 36'1 ... ... 200
7 ... ... 77'6 0'0 77'6 10700 40'2 0'0 40'2 ... ... 3
65 ... ... 72'4 0'0 72'4 10800 44'6 0'0 44'6 ... ... 0
0 ... ... 67'4 0'0 67'4 10900 49'4 0'0 49'4 ... ... 0
166 ... ... 62'6 0'0 62'6 11000 54'5 0'0 54'5 ... ... 0
20 ... ... 58'2 0'0 58'2 11100 60'0 0'0 60'0 ... ... 0
84 ... ... 54'1 0'0 54'1 11200 65'5 0'0 65'5 ... ... 0
33 ... ... 50'1 0'0 50'1 11300 71'4 0'0 71'4 ... ... 0
12 ... ... 46'4 0'0 46'4 11400 77'5 0'0 77'5 ... ... 0
90 ... ... 43'1 0'0 43'1 11500 84'0 0'0 84'0 ... ... 30
12 ... ... 40'0 0'0 40'0 11600 90'5 0'0 90'5 ... ... 0
6 ... ... 37'0 0'0 37'0 11700 97'4 0'0 97'4 ... ... 0
141 ... ... 34'2 0'0 34'2 11800 104'5 0'0 104'5 ... ... 0
0 ... ... 31'6 0'0 31'6 11900 111'7 0'0 111'7 ... ... 0
1024 ... ... 29'4 0'0 29'4 12000 119'3 0'0 119'3 ... ... 0
0 ... ... 27'3 0'0 27'3 12100 127'1 0'0 127'1 ... ... 0
0 ... ... 25'3 0'0 25'3 12200 135'0 0'0 135'0 ... ... 0
16 ... ... 23'4 0'0 23'4 12300 143'0 0'0 143'0 ... ... 0
0 21'6 21'6 21'6 0'0 21'6 12400 151'1 0'0 151'1 ... ... 0
16 ... ... 20'2 0'0 20'2 12500 159'3 0'0 159'3 ... ... 30
1 ... ... 18'7 0'0 18'7 12600 167'7 0'0 167'7 ... ... 0
0 ... ... 17'4 0'0 17'4 12700 176'3 0'0 176'3 ... ... 0
3 ... ... 16'2 0'0 16'2 12800 185'0 0'0 185'0 ... ... 0
0 ... ... 15'2 0'0 15'2 12900 193'6 0'0 193'6 ... ... 0
81 ... ... 14'1 0'0 14'1 13000 202'5 0'0 202'5 ... ... 0
0 ... ... 13'2 0'0 13'2 13100 211'5 0'0 211'5 ... ... 0
0 ... ... 12'3 0'0 12'3 13200 220'5 0'0 220'5 ... ... 0
0 ... ... ... ... ... 13300 0'0 0'0 0'0 0'0 0'0 0
2 ... ... 7'4 0'0 7'4 14000 295'2 0'0 295'2 ... ... 0
0 ... ... 4'3 0'0 4'3 15000 392'3 0'0 392'3 ... ... 0
0 ... ... 2'7 0'0 2'7 16000 491'6 0'0 491'6 ... ... 0
0 ... ... 2'0 0'0 2'0 17000 591'6 0'0 591'6 ... ... 0
0 ... ... 1'4 0'0 1'4 18000 691'6 0'0 691'6 ... ... 0
0 ... ... 1'1 0'0 1'1 19000 791'6 0'0 791'6 ... ... 0
0 ... ... 1'0 0'0 1'0 20000 891'6 0'0 891'6 ... ... 0
0 ... ... 0'6 0'0 0'6 21000 991'6 0'0 991'6 ... ... 0
0 ... ... 0'5 0'0 0'5 22000 1091'6 0'0 1091'6 ... ... 0
0 ... ... 0'4 0'0 0'4 23000 1191'6 0'0 1191'6 ... ... 0
0 ... ... 0'4 0'0 0'4 24000 1291'6 0'0 1291'6 ... ... 0
0 ... ... 0'3 0'0 0'3 25000 1391'6 0'0 1391'6 ... ... 0
0 ... ... 0'3 0'0 0'3 26000 1491'6 0'0 1491'6 ... ... 0
0 ... ... 0'2 0'0 0'2 27000 1591'6 0'0 1591'6 ... ... 0
0 ... ... 0'2 0'0 0'2 28000 1691'6 0'0 1691'6 ... ... 0
0 ... ... 0'2 0'0 0'2 29000 1791'6 0'0 1791'6 ... ... 0
0 0'2 0'2 0'1 0'1 0'2 30000 1891'6 0'0 1891'6 ... ... 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.