DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1019'4
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 532'0 0'0 532'0 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 512'0 0'0 512'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 492'0 0'0 492'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 472'0 0'0 472'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 452'0 0'0 452'0 5600 0'1 0'0 0'1 ... ... 2
0 ... ... 432'0 0'0 432'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 412'0 0'0 412'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 392'0 0'0 392'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 372'0 0'0 372'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 352'0 0'0 352'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 332'0 0'0 332'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 312'0 0'0 312'0 7000 0'1 0'0 0'1 ... ... 5
0 ... ... 292'0 0'0 292'0 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 272'0 0'0 272'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 252'0 0'0 252'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 232'0 0'0 232'0 7800 0'1 0'0 0'1 ... ... 52
0 ... ... 222'0 0'0 222'0 7900 0'1 0'0 0'1 ... ... 29
0 ... ... 212'0 0'0 212'0 8000 0'1 0'0 0'1 ... ... 471
0 ... ... 202'0 0'0 202'0 8100 0'1 0'0 0'1 ... ... 216
0 ... ... 192'0 0'0 192'0 8200 0'1 0'0 0'1 ... ... 634
0 ... ... 182'0 0'0 182'0 8300 0'2 0'0 0'2 ... ... 57
0 ... ... 172'0 0'0 172'0 8400 0'2 0'0 0'2 ... ... 364
0 ... ... 162'0 0'0 162'0 8500 0'2 0'0 0'2 ... ... 850
0 ... ... 152'0 0'0 152'0 8600 0'2 0'0 0'2 ... ... 1275
0 ... ... 142'1 0'0 142'1 8700 0'3 0'0 0'3 ... ... 302
448 ... ... 132'1 0'0 132'1 8800 0'3 0'0 0'3 ... ... 2023
0 ... ... 122'2 0'0 122'2 8900 0'4 0'0 0'4 ... ... 197
0 ... ... 112'3 0'0 112'3 9000 0'5 0'0 0'5 ... ... 1402
0 ... ... 102'4 0'0 102'4 9100 0'5 -0'1 0'6 0'5 0'5 80
124 ... ... 92'6 0'0 92'6 9200 1'0 0'0 1'0 ... ... 4257
2 ... ... 83'1 0'0 83'1 9300 1'1 -0'2 1'3 1'1 1'1 3128
15 ... ... 73'6 0'0 73'6 9400 1'7 0'0 1'7 ... ... 7083
2 ... ... 64'4 0'0 64'4 9500 2'2 -0'4 2'6 2'2 2'2 4234
196 ... ... 55'6 0'0 55'6 9600 3'7 0'0 3'7 ... ... 12583
3 ... ... 47'4 0'0 47'4 9700 5'5 0'0 5'5 ... ... 2735
376 43'7 43'7 39'7 4'0 43'7 9800 6'4 -1'4 8'0 6'4 6'4 5567
104 37'0 35'0 33'0 4'0 37'0 9900 11'0 -0'1 11'1 11'0 11'0 7190
2983 27'0 27'0 26'7 0'1 27'0 10000 12'7 -2'0 14'7 14'7 12'7 8527
2286 ... ... 21'5 0'0 21'5 10100 18'5 -1'0 19'5 18'5 18'5 2311
9231 20'5 20'5 17'2 3'3 20'5 10200 25'1 0'0 25'1 ... ... 7477
3785 13'3 13'3 13'4 -0'1 13'3 10300 31'4 0'0 31'4 ... ... 2215
6440 12'5 12'4 10'5 2'0 12'5 10400 38'4 0'0 38'4 ... ... 2691
5066 9'7 9'2 8'2 1'5 9'7 10500 46'1 0'0 46'1 ... ... 4054
7041 6'2 6'2 6'3 -0'1 6'2 10600 54'2 0'0 54'2 ... ... 4341
3177 6'0 4'7 5'0 1'0 6'0 10700 62'6 0'0 62'6 ... ... 103
4970 4'5 4'5 3'7 0'6 4'5 10800 71'5 0'0 71'5 ... ... 133
1768 ... ... 3'0 0'0 3'0 10900 80'6 0'0 80'6 ... ... 3
10144 3'0 3'0 2'3 0'5 3'0 11000 90'1 0'0 90'1 ... ... 157
764 ... ... 1'7 0'0 1'7 11100 99'5 0'0 99'5 ... ... 5
8835 ... ... 1'4 0'0 1'4 11200 109'2 0'0 109'2 ... ... 45
2594 ... ... 1'2 0'0 1'2 11300 119'0 0'0 119'0 ... ... 0
3710 1'3 1'3 1'1 0'2 1'3 11400 128'6 0'0 128'6 ... ... 20
1622 ... ... 0'7 0'0 0'7 11500 138'5 0'0 138'5 ... ... 0
2546 ... ... 0'6 0'0 0'6 11600 148'4 0'0 148'4 ... ... 0
616 ... ... 0'6 0'0 0'6 11700 158'3 0'0 158'3 ... ... 0
805 ... ... 0'5 0'0 0'5 11800 168'2 0'0 168'2 ... ... 39
525 ... ... 0'4 0'0 0'4 11900 178'2 0'0 178'2 ... ... 200
8992 ... ... 0'4 0'0 0'4 12000 188'1 0'0 188'1 ... ... 0
516 ... ... 0'4 0'0 0'4 12100 198'1 0'0 198'1 ... ... 0
6178 ... ... 0'3 0'0 0'3 12200 208'1 0'0 208'1 ... ... 0
216 ... ... 0'3 0'0 0'3 12300 218'0 0'0 218'0 ... ... 0
702 ... ... 0'3 0'0 0'3 12400 228'0 0'0 228'0 ... ... 0
118 ... ... 0'3 0'0 0'3 12500 238'0 0'0 238'0 ... ... 0
519 ... ... 0'2 0'0 0'2 12600 248'0 0'0 248'0 ... ... 100
145 ... ... 0'2 0'0 0'2 12700 258'0 0'0 258'0 ... ... 0
190 ... ... 0'2 0'0 0'2 12800 268'0 0'0 268'0 ... ... 0
300 ... ... 0'2 0'0 0'2 12900 278'0 0'0 278'0 ... ... 0
1901 ... ... 0'2 0'0 0'2 13000 288'0 0'0 288'0 ... ... 0
197 ... ... 0'2 0'0 0'2 13200 308'0 0'0 308'0 ... ... 0
376 ... ... 0'2 0'0 0'2 13400 328'0 0'0 328'0 ... ... 0
122 ... ... 0'2 0'0 0'2 13600 348'0 0'0 348'0 ... ... 0
300 ... ... 0'2 0'0 0'2 13800 368'0 0'0 368'0 ... ... 0
975 ... ... 0'1 0'0 0'1 14000 388'0 0'0 388'0 ... ... 0
668 ... ... 0'1 0'0 0'1 14200 408'0 0'0 408'0 ... ... 0
48 ... ... 0'1 0'0 0'1 14400 428'0 0'0 428'0 ... ... 0
58 ... ... 0'1 0'0 0'1 14600 448'0 0'0 448'0 ... ... 0
204 ... ... 0'1 0'0 0'1 14800 468'0 0'0 468'0 ... ... 0
246 ... ... 0'1 0'0 0'1 15000 488'0 0'0 488'0 ... ... 0
65 ... ... 0'1 0'0 0'1 15200 508'0 0'0 508'0 ... ... 0
709 ... ... 0'1 0'0 0'1 15400 528'0 0'0 528'0 ... ... 0
145 ... ... 0'1 0'0 0'1 15600 548'0 0'0 548'0 ... ... 0
23 ... ... 0'1 0'0 0'1 15800 568'0 0'0 568'0 ... ... 0
285 ... ... 0'1 0'0 0'1 16000 588'0 0'0 588'0 ... ... 0
11 ... ... 0'1 0'0 0'1 16200 608'0 0'0 608'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 628'0 0'0 628'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 648'0 0'0 648'0 ... ... 0
63 ... ... 0'1 0'0 0'1 16800 668'0 0'0 668'0 ... ... 0
5 ... ... 0'1 0'0 0'1 17000 688'0 0'0 688'0 ... ... 0
56 ... ... 0'1 0'0 0'1 18000 788'0 0'0 788'0 ... ... 0
51 ... ... 0'1 0'0 0'1 19000 888'0 0'0 888'0 ... ... 0
400 ... ... 0'1 0'0 0'1 20000 988'0 0'0 988'0 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1088'0 0'0 1088'0 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1188'0 0'0 1188'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1288'0 0'0 1288'0 ... ... 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.