DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1016'4
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 ... ... 537'2 0'0 537'2 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 517'2 0'0 517'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 497'2 0'0 497'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 477'2 0'0 477'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 457'2 0'0 457'2 5600 0'1 0'0 0'1 ... ... 2
0 ... ... 437'2 0'0 437'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 417'2 0'0 417'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 397'2 0'0 397'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 377'2 0'0 377'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 357'2 0'0 357'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 337'2 0'0 337'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 317'2 0'0 317'2 7000 0'2 0'0 0'2 ... ... 5
0 ... ... 297'2 0'0 297'2 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 277'2 0'0 277'2 7400 0'3 0'0 0'3 ... ... 0
0 ... ... 257'2 0'0 257'2 7600 0'3 0'0 0'3 ... ... 0
0 ... ... 237'2 0'0 237'2 7800 0'4 0'0 0'4 ... ... 52
0 ... ... 227'2 0'0 227'2 7900 0'4 0'0 0'4 ... ... 29
0 ... ... 217'2 0'0 217'2 8000 0'5 0'0 0'5 ... ... 471
0 ... ... 207'2 0'0 207'2 8100 0'5 0'0 0'5 ... ... 1
0 ... ... 197'3 0'0 197'3 8200 0'6 0'0 0'6 ... ... 549
0 ... ... 187'3 0'0 187'3 8300 0'7 0'0 0'7 ... ... 3
0 ... ... 177'4 0'0 177'4 8400 1'0 0'0 1'0 ... ... 365
0 ... ... 167'5 0'0 167'5 8500 1'1 0'0 1'1 ... ... 20
16 ... ... 157'7 0'0 157'7 8600 1'3 0'0 1'3 ... ... 1893
0 ... ... 148'1 0'0 148'1 8700 1'5 0'0 1'5 ... ... 27
0 ... ... 138'4 0'0 138'4 8800 1'7 0'0 1'7 ... ... 1870
0 ... ... 128'7 0'0 128'7 8900 2'2 0'0 2'2 ... ... 55
0 ... ... 119'3 0'0 119'3 9000 2'7 0'0 2'7 ... ... 1335
0 ... ... 110'1 0'0 110'1 9100 3'4 0'0 3'4 ... ... 34
86 ... ... 101'0 0'0 101'0 9200 4'3 0'0 4'3 ... ... 3352
0 ... ... 92'1 0'0 92'1 9300 5'3 0'0 5'3 ... ... 8
13 ... ... 83'3 0'0 83'3 9400 6'6 0'0 6'6 ... ... 1092
0 ... ... 75'1 0'0 75'1 9500 8'3 0'0 8'3 ... ... 341
190 ... ... 67'3 0'0 67'3 9600 10'4 0'0 10'4 ... ... 5994
0 ... ... 60'1 0'0 60'1 9700 13'1 0'0 13'1 ... ... 113
258 ... ... 53'2 0'0 53'2 9800 16'2 0'0 16'2 ... ... 2338
0 ... ... 47'0 0'0 47'0 9900 19'7 0'0 19'7 ... ... 67
1172 ... ... 41'1 0'0 41'1 10000 24'0 0'0 24'0 ... ... 6509
152 ... ... 35'7 0'0 35'7 10100 28'6 0'0 28'6 ... ... 250
1859 ... ... 31'1 0'0 31'1 10200 33'7 0'0 33'7 ... ... 2256
91 ... ... 27'0 0'0 27'0 10300 39'5 0'0 39'5 ... ... 75
2477 ... ... 23'3 0'0 23'3 10400 45'7 0'0 45'7 ... ... 663
121 ... ... 20'1 0'0 20'1 10500 52'5 0'0 52'5 ... ... 1000
3809 ... ... 17'3 0'0 17'3 10600 59'7 0'0 59'7 ... ... 1476
25 ... ... 15'0 0'0 15'0 10700 67'3 0'0 67'3 ... ... 0
2162 ... ... 13'0 0'0 13'0 10800 75'3 0'0 75'3 ... ... 8
6 ... ... 11'3 0'0 11'3 10900 83'5 0'0 83'5 ... ... 1
4180 9'7 9'7 9'7 0'0 9'7 11000 92'1 0'0 92'1 ... ... 100
318 ... ... 8'5 0'0 8'5 11100 100'6 0'0 100'6 ... ... 0
3761 ... ... 7'5 0'0 7'5 11200 109'6 0'0 109'6 ... ... 50
1657 ... ... 6'6 0'0 6'6 11300 118'6 0'0 118'6 ... ... 0
3875 ... ... 6'0 0'0 6'0 11400 128'0 0'0 128'0 ... ... 1
648 ... ... 5'3 0'0 5'3 11500 137'2 0'0 137'2 ... ... 0
2995 ... ... 4'6 0'0 4'6 11600 146'5 0'0 146'5 ... ... 0
43 ... ... 4'2 0'0 4'2 11700 156'1 0'0 156'1 ... ... 0
1863 ... ... 3'7 0'0 3'7 11800 165'5 0'0 165'5 ... ... 39
6 ... ... 3'4 0'0 3'4 11900 175'2 0'0 175'2 ... ... 0
2500 ... ... 3'1 0'0 3'1 12000 184'7 0'0 184'7 ... ... 0
43 ... ... 2'7 0'0 2'7 12100 194'5 0'0 194'5 ... ... 0
5813 ... ... 2'5 0'0 2'5 12200 204'3 0'0 204'3 ... ... 12
9 ... ... 2'3 0'0 2'3 12300 214'1 0'0 214'1 ... ... 0
1057 ... ... 2'2 0'0 2'2 12400 223'7 0'0 223'7 ... ... 0
90 ... ... 2'0 0'0 2'0 12500 233'6 0'0 233'6 ... ... 0
384 ... ... 1'7 0'0 1'7 12600 243'5 0'0 243'5 ... ... 0
70 ... ... 1'6 0'0 1'6 12700 253'3 0'0 253'3 ... ... 0
137 ... ... 1'5 0'0 1'5 12800 263'2 0'0 263'2 ... ... 1
97 ... ... 1'4 0'0 1'4 12900 273'2 0'0 273'2 ... ... 0
898 ... ... 1'3 0'0 1'3 13000 283'1 0'0 283'1 ... ... 2
197 ... ... 1'2 0'0 1'2 13200 303'0 0'0 303'0 ... ... 0
131 ... ... 1'0 0'0 1'0 13400 322'7 0'0 322'7 ... ... 0
26 ... ... 0'7 0'0 0'7 13600 342'6 0'0 342'6 ... ... 0
37 ... ... 0'6 0'0 0'6 13800 362'6 0'0 362'6 ... ... 0
1490 ... ... 0'5 0'0 0'5 14000 382'6 0'0 382'6 ... ... 1
96 ... ... 0'5 0'0 0'5 14200 402'6 0'0 402'6 ... ... 0
44 ... ... 0'4 0'0 0'4 14400 422'6 0'0 422'6 ... ... 0
30 ... ... 0'4 0'0 0'4 14600 442'6 0'0 442'6 ... ... 0
19 ... ... 0'3 0'0 0'3 14800 462'6 0'0 462'6 ... ... 0
233 ... ... 0'3 0'0 0'3 15000 482'6 0'0 482'6 ... ... 0
15 ... ... 0'2 0'0 0'2 15200 502'6 0'0 502'6 ... ... 0
207 ... ... 0'2 0'0 0'2 15400 522'6 0'0 522'6 ... ... 0
115 ... ... 0'2 0'0 0'2 15600 542'6 0'0 542'6 ... ... 0
23 ... ... 0'2 0'0 0'2 15800 562'6 0'0 562'6 ... ... 0
408 ... ... 0'2 0'0 0'2 16000 582'6 0'0 582'6 ... ... 0
11 ... ... 0'1 0'0 0'1 16200 602'6 0'0 602'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 622'6 0'0 622'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 642'6 0'0 642'6 ... ... 0
63 ... ... 0'1 0'0 0'1 16800 662'6 0'0 662'6 ... ... 0
5 ... ... 0'1 0'0 0'1 17000 682'6 0'0 682'6 ... ... 0
2 ... ... 0'1 0'0 0'1 18000 782'6 0'0 782'6 ... ... 0
50 ... ... 0'1 0'0 0'1 19000 882'6 0'0 882'6 ... ... 0
400 ... ... 0'1 0'0 0'1 20000 982'6 0'0 982'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1082'6 0'0 1082'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1182'6 0'0 1182'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1282'6 0'0 1282'6 ... ... 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.