DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1067'4
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 ... ... 230'6 0'0 230'6 8400 1'3 0'0 1'3 ... ... 5
0 ... ... 220'7 0'0 220'7 8500 1'5 0'0 1'5 ... ... 0
0 ... ... 210'7 0'0 210'7 8600 1'6 0'0 1'6 ... ... 73
0 ... ... 201'1 0'0 201'1 8700 2'0 0'0 2'0 ... ... 0
0 ... ... 191'2 0'0 191'2 8800 2'2 0'0 2'2 ... ... 72
0 ... ... 181'5 0'0 181'5 8900 2'5 0'0 2'5 ... ... 1
0 ... ... 172'0 0'0 172'0 9000 3'1 0'0 3'1 ... ... 0
0 ... ... 162'5 0'0 162'5 9100 3'6 0'0 3'6 ... ... 0
0 ... ... 153'3 0'0 153'3 9200 4'4 0'0 4'4 ... ... 70
0 ... ... 144'3 0'0 144'3 9300 5'3 0'0 5'3 ... ... 44
0 ... ... 135'4 0'0 135'4 9400 6'4 0'0 6'4 ... ... 24
0 ... ... 127'0 0'0 127'0 9500 8'0 0'0 8'0 ... ... 17
0 ... ... 118'6 0'0 118'6 9600 9'5 0'0 9'5 ... ... 0
0 ... ... 110'7 0'0 110'7 9700 11'5 0'0 11'5 ... ... 37
0 ... ... 103'2 0'0 103'2 9800 14'0 0'0 14'0 ... ... 1142
0 ... ... 96'0 0'0 96'0 9900 17'0 0'3 16'5 17'0 17'0 105
0 87'5 87'5 89'1 -1'4 87'5 10000 19'4 0'0 19'4 ... ... 113
0 ... ... 82'5 0'0 82'5 10100 22'7 0'0 22'7 ... ... 14
0 ... ... 76'4 0'0 76'4 10200 26'4 0'0 26'4 ... ... 67
0 ... ... 70'5 0'0 70'5 10300 30'4 0'0 30'4 ... ... 127
0 ... ... 65'1 0'0 65'1 10400 34'7 0'0 34'7 ... ... 5
1 ... ... 60'0 0'0 60'0 10500 39'5 0'0 39'5 ... ... 60
66 ... ... 55'1 0'0 55'1 10600 44'5 0'0 44'5 ... ... 304
7 ... ... 50'5 0'0 50'5 10700 49'7 0'0 49'7 ... ... 829
55 ... ... 46'4 0'0 46'4 10800 55'5 0'0 55'5 ... ... 294
1 ... ... 42'5 0'0 42'5 10900 61'4 0'0 61'4 ... ... 16
179 ... ... 39'0 0'0 39'0 11000 67'6 0'0 67'6 ... ... 64
53 ... ... 35'5 0'0 35'5 11100 74'2 0'0 74'2 ... ... 0
131 ... ... 32'5 0'0 32'5 11200 81'0 0'0 81'0 ... ... 0
66 ... ... 29'6 0'0 29'6 11300 88'0 0'0 88'0 ... ... 0
26 ... ... 27'1 0'0 27'1 11400 95'2 0'0 95'2 ... ... 0
71 ... ... 24'7 0'0 24'7 11500 102'6 0'0 102'6 ... ... 50
258 22'0 22'0 22'5 -0'5 22'0 11600 110'4 0'0 110'4 ... ... 0
830 ... ... 20'6 0'0 20'6 11700 118'3 0'0 118'3 ... ... 0
432 ... ... 19'0 0'0 19'0 11800 126'4 0'0 126'4 ... ... 0
25 ... ... 17'3 0'0 17'3 11900 134'6 0'0 134'6 ... ... 0
1160 ... ... 15'7 0'0 15'7 12000 143'1 0'0 143'1 ... ... 0
1 ... ... 14'5 0'0 14'5 12100 151'6 0'0 151'6 ... ... 0
0 ... ... 13'3 0'0 13'3 12200 160'4 0'0 160'4 ... ... 0
36 ... ... 12'3 0'0 12'3 12300 169'2 0'0 169'2 ... ... 0
5 ... ... 11'3 0'0 11'3 12400 178'2 0'0 178'2 ... ... 0
26 ... ... 10'4 0'0 10'4 12500 187'2 0'0 187'2 ... ... 30
2 ... ... 9'6 0'0 9'6 12600 196'3 0'0 196'3 ... ... 0
34 ... ... 9'0 0'0 9'0 12700 205'5 0'0 205'5 ... ... 0
840 ... ... 8'3 0'0 8'3 12800 214'7 0'0 214'7 ... ... 0
0 ... ... 7'7 0'0 7'7 12900 224'2 0'0 224'2 ... ... 0
113 ... ... 7'2 0'0 7'2 13000 233'5 0'0 233'5 ... ... 0
0 ... ... 6'6 0'0 6'6 13100 243'1 0'0 243'1 ... ... 0
1 ... ... 6'3 0'0 6'3 13200 252'5 0'0 252'5 ... ... 0
0 ... ... 6'0 0'0 6'0 13300 262'2 0'0 262'2 ... ... 0
0 ... ... 5'5 0'0 5'5 13400 271'7 0'0 271'7 ... ... 0
26 ... ... 5'2 0'0 5'2 13500 281'4 0'0 281'4 ... ... 0
24 ... ... 3'7 0'0 3'7 14000 330'1 0'0 330'1 ... ... 0
0 ... ... 2'2 0'0 2'2 15000 429'2 0'0 429'2 ... ... 0
0 ... ... 1'3 0'0 1'3 16000 529'2 0'0 529'2 ... ... 0
0 ... ... 1'0 0'0 1'0 17000 629'2 0'0 629'2 ... ... 0
0 ... ... 0'6 0'0 0'6 18000 729'2 0'0 729'2 ... ... 0
0 ... ... 0'4 0'0 0'4 19000 829'2 0'0 829'2 ... ... 0
0 ... ... 0'3 0'0 0'3 20000 929'2 0'0 929'2 ... ... 0
0 ... ... 0'3 0'0 0'3 21000 1029'2 0'0 1029'2 ... ... 0
0 ... ... 0'2 0'0 0'2 22000 1129'2 0'0 1129'2 ... ... 0
0 ... ... 0'2 0'0 0'2 23000 1229'2 0'0 1229'2 ... ... 0
0 ... ... 0'2 0'0 0'2 24000 1329'2 0'0 1329'2 ... ... 0
355 ... ... 0'2 0'0 0'2 25000 1429'2 0'0 1429'2 ... ... 0
0 ... ... 0'2 0'0 0'2 26000 1529'2 0'0 1529'2 ... ... 0
0 ... ... 0'1 0'0 0'1 27000 1629'2 0'0 1629'2 ... ... 0
0 ... ... 0'1 0'0 0'1 28000 1729'2 0'0 1729'2 ... ... 0
0 ... ... 0'1 0'0 0'1 29000 1829'2 0'0 1829'2 ... ... 0
355 ... ... 0'1 0'0 0'1 30000 1929'2 0'0 1929'2 ... ... 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.