DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1097'4
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 ... ... 557'4 0'0 557'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 537'4 0'0 537'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 517'4 0'0 517'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 497'4 0'0 497'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 477'4 0'0 477'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 457'4 0'0 457'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 437'4 0'0 437'4 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 417'4 0'0 417'4 6800 0'2 0'0 0'2 ... ... 0
0 ... ... 397'4 0'0 397'4 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 377'4 0'0 377'4 7200 0'3 0'0 0'3 ... ... 0
0 ... ... 357'4 0'0 357'4 7400 0'3 0'0 0'3 ... ... 0
0 ... ... 337'4 0'0 337'4 7600 0'4 0'0 0'4 ... ... 0
0 ... ... 317'4 0'0 317'4 7800 0'4 0'0 0'4 ... ... 0
0 ... ... 297'4 0'0 297'4 8000 0'5 0'0 0'5 ... ... 0
0 ... ... 277'4 0'0 277'4 8200 0'7 0'0 0'7 ... ... 0
0 ... ... 257'4 0'0 257'4 8400 1'0 0'0 1'0 ... ... 9
0 ... ... 247'4 0'0 247'4 8500 1'1 0'0 1'1 ... ... 0
0 ... ... 237'4 0'0 237'4 8600 1'2 0'0 1'2 ... ... 73
0 ... ... 227'5 0'0 227'5 8700 1'3 0'0 1'3 ... ... 0
0 ... ... 217'6 0'0 217'6 8800 1'5 0'0 1'5 ... ... 72
0 ... ... 207'7 0'0 207'7 8900 1'7 0'0 1'7 ... ... 1
0 ... ... 198'1 0'0 198'1 9000 2'1 0'0 2'1 ... ... 1
0 ... ... 188'4 0'0 188'4 9100 2'4 0'0 2'4 ... ... 0
0 ... ... 178'7 0'0 178'7 9200 3'0 0'0 3'0 ... ... 400
0 ... ... 169'3 0'0 169'3 9300 3'4 0'0 3'4 ... ... 44
0 ... ... 160'1 0'0 160'1 9400 4'1 0'0 4'1 ... ... 115
0 ... ... 151'0 0'0 151'0 9500 5'0 0'0 5'0 ... ... 39
0 ... ... 142'0 0'0 142'0 9600 6'1 0'0 6'1 ... ... 5
0 ... ... 133'3 0'0 133'3 9700 7'3 0'0 7'3 ... ... 37
0 ... ... 124'7 0'0 124'7 9800 8'6 0'0 8'6 ... ... 1401
0 ... ... 116'6 0'0 116'6 9900 10'5 0'0 10'5 ... ... 106
1 ... ... 108'7 0'0 108'7 10000 12'5 0'0 12'5 ... ... 202
0 ... ... 101'3 0'0 101'3 10100 15'0 0'0 15'0 ... ... 12
0 ... ... 94'2 0'0 94'2 10200 17'6 0'0 17'6 ... ... 82
0 ... ... 87'3 0'0 87'3 10300 20'6 0'0 20'6 ... ... 258
0 ... ... 80'7 0'0 80'7 10400 24'1 0'0 24'1 ... ... 1514
12 ... ... 74'6 0'0 74'6 10500 28'0 0'0 28'0 ... ... 60
86 ... ... 69'1 0'0 69'1 10600 32'1 0'0 32'1 ... ... 316
165 ... ... 63'6 0'0 63'6 10700 36'5 0'0 36'5 ... ... 760
405 ... ... 58'6 0'0 58'6 10800 41'3 0'0 41'3 ... ... 483
251 ... ... 54'0 0'0 54'0 10900 46'5 0'0 46'5 ... ... 37
923 ... ... 49'6 0'0 49'6 11000 52'1 0'0 52'1 ... ... 284
124 ... ... 45'5 0'0 45'5 11100 58'0 0'0 58'0 ... ... 101
288 ... ... 41'7 0'0 41'7 11200 64'1 0'0 64'1 ... ... 3
56 ... ... 38'4 0'0 38'4 11300 70'4 0'0 70'4 ... ... 0
49 ... ... 35'3 0'0 35'3 11400 77'2 0'0 77'2 ... ... 0
328 ... ... 32'3 0'0 32'3 11500 84'1 0'0 84'1 ... ... 51
420 ... ... 29'6 0'0 29'6 11600 91'3 0'0 91'3 ... ... 0
689 ... ... 27'2 0'0 27'2 11700 98'6 0'0 98'6 ... ... 0
1173 ... ... 25'0 0'0 25'0 11800 106'3 0'0 106'3 ... ... 0
34 ... ... 23'0 0'0 23'0 11900 114'2 0'0 114'2 ... ... 0
1475 ... ... 21'1 0'0 21'1 12000 122'2 0'0 122'2 ... ... 0
45 ... ... 19'3 0'0 19'3 12100 130'4 0'0 130'4 ... ... 0
126 ... ... 17'7 0'0 17'7 12200 138'7 0'0 138'7 ... ... 0
36 ... ... 16'4 0'0 16'4 12300 147'3 0'0 147'3 ... ... 0
25 ... ... 15'2 0'0 15'2 12400 156'0 0'0 156'0 ... ... 0
116 ... ... 14'1 0'0 14'1 12500 164'6 0'0 164'6 ... ... 31
7 ... ... 13'0 0'0 13'0 12600 173'5 0'0 173'5 ... ... 0
99 ... ... 12'1 0'0 12'1 12700 182'4 0'0 182'4 ... ... 0
1243 ... ... 11'2 0'0 11'2 12800 191'5 0'0 191'5 ... ... 0
1 ... ... 10'3 0'0 10'3 12900 200'6 0'0 200'6 ... ... 0
203 ... ... 9'6 0'0 9'6 13000 210'0 0'0 210'0 ... ... 0
0 ... ... 9'1 0'0 9'1 13100 219'2 0'0 219'2 ... ... 0
4 ... ... 8'4 0'0 8'4 13200 228'5 0'0 228'5 ... ... 0
5 ... ... 8'0 0'0 8'0 13300 238'0 0'0 238'0 ... ... 0
19 ... ... 7'4 0'0 7'4 13400 247'4 0'0 247'4 ... ... 0
165 ... ... 7'0 0'0 7'0 13500 257'0 0'0 257'0 ... ... 0
0 ... ... 6'5 0'0 6'5 13600 266'4 0'0 266'4 ... ... 0
0 ... ... 5'7 0'0 5'7 13800 285'6 0'0 285'6 ... ... 0
263 ... ... 5'2 0'0 5'2 14000 305'0 0'0 305'0 ... ... 0
0 ... ... 4'6 0'0 4'6 14200 324'4 0'0 324'4 ... ... 0
87 ... ... 4'2 0'0 4'2 14400 344'0 0'0 344'0 ... ... 0
0 ... ... 3'7 0'0 3'7 14600 363'5 0'0 363'5 ... ... 0
1 ... ... 3'4 0'0 3'4 14800 383'2 0'0 383'2 ... ... 0
31 ... ... 3'1 0'0 3'1 15000 403'0 0'0 403'0 ... ... 0
0 ... ... 2'7 0'0 2'7 15200 422'6 0'0 422'6 ... ... 0
0 ... ... 2'5 0'0 2'5 15400 442'5 0'0 442'5 ... ... 0
2 ... ... 2'3 0'0 2'3 15600 462'4 0'0 462'4 ... ... 0
0 ... ... 2'2 0'0 2'2 15800 482'4 0'0 482'4 ... ... 0
5 ... ... 2'0 0'0 2'0 16000 502'4 0'0 502'4 ... ... 0
0 ... ... 1'7 0'0 1'7 16200 522'4 0'0 522'4 ... ... 0
0 ... ... 1'5 0'0 1'5 16400 542'4 0'0 542'4 ... ... 0
2 ... ... 1'2 0'0 1'2 17000 602'4 0'0 602'4 ... ... 0
5 ... ... 0'7 0'0 0'7 18000 702'4 0'0 702'4 ... ... 0
50 ... ... 0'4 0'0 0'4 19000 802'4 0'0 802'4 ... ... 0
2 ... ... 0'3 0'0 0'3 20000 902'4 0'0 902'4 ... ... 0
0 ... ... 0'2 0'0 0'2 21000 1002'4 0'0 1002'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1102'4 0'0 1102'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1202'4 0'0 1202'4 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1302'4 0'0 1302'4 ... ... 0
355 ... ... 0'1 0'0 0'1 25000 1402'4 0'0 1402'4 ... ... 0
0 ... ... 0'1 0'0 0'1 26000 1502'4 0'0 1502'4 ... ... 0
0 ... ... 0'1 0'0 0'1 27000 1602'4 0'0 1602'4 ... ... 0
1 ... ... 0'1 0'0 0'1 28000 1702'4 0'0 1702'4 ... ... 0
0 ... ... 0'1 0'0 0'1 29000 1802'4 0'0 1802'4 ... ... 0
357 ... ... 0'1 0'0 0'1 30000 1902'4 0'0 1902'4 ... ... 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.