DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 566'0
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 ... ... 289'6 0'0 289'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 279'6 0'0 279'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 269'6 0'0 269'6 2900 0'1 0'0 0'1 ... ... 60
0 ... ... 259'6 0'0 259'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 249'6 0'0 249'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 239'6 0'0 239'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 229'6 0'0 229'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 219'6 0'0 219'6 3400 0'1 0'0 0'1 ... ... 15
0 ... ... 209'6 0'0 209'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 199'6 0'0 199'6 3600 0'1 0'0 0'1 ... ... 57
0 ... ... 189'6 0'0 189'6 3700 0'1 0'0 0'1 ... ... 1
0 ... ... 179'6 0'0 179'6 3800 0'1 0'0 0'1 ... ... 11
0 ... ... 169'6 0'0 169'6 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 159'6 0'0 159'6 4000 0'2 0'0 0'2 ... ... 62
0 ... ... 149'6 0'0 149'6 4100 0'2 0'0 0'2 ... ... 171
0 ... ... 144'6 0'0 144'6 4150 0'2 0'0 0'2 ... ... 0
1 ... ... 139'6 0'0 139'6 4200 0'2 0'0 0'2 ... ... 247
0 ... ... 134'6 0'0 134'6 4250 0'3 0'0 0'3 ... ... 0
71 ... ... 129'6 0'0 129'6 4300 0'2 -0'1 0'3 0'2 0'2 330
0 ... ... 124'6 0'0 124'6 4350 0'4 0'0 0'4 ... ... 100
404 ... ... 119'7 0'0 119'7 4400 0'4 0'0 0'4 0'4 0'4 524
0 ... ... 114'7 0'0 114'7 4450 0'5 0'0 0'5 ... ... 4
47 ... ... 110'0 0'0 110'0 4500 0'7 0'1 0'6 0'7 0'7 164
0 ... ... 105'1 0'0 105'1 4550 0'7 0'0 0'7 ... ... 15
131 ... ... 100'3 0'0 100'3 4600 1'0 -0'1 1'1 1'0 1'0 279
0 ... ... 95'5 0'0 95'5 4650 1'3 0'0 1'3 ... ... 16
0 ... ... 90'7 0'0 90'7 4700 1'5 0'0 1'5 ... ... 283
0 ... ... 86'2 0'0 86'2 4750 2'0 0'0 2'0 ... ... 38
0 ... ... 81'5 0'0 81'5 4800 2'3 0'0 2'3 ... ... 2333
0 ... ... 77'2 0'0 77'2 4850 2'7 0'0 2'7 ... ... 11
0 ... ... 72'7 0'0 72'7 4900 3'0 -0'4 3'4 3'0 3'0 295
0 ... ... 68'5 0'0 68'5 4950 4'5 0'3 4'2 4'5 4'5 18
13 ... ... 64'4 0'0 64'4 5000 5'2 0'0 5'2 5'2 5'1 2166
0 ... ... 60'5 0'0 60'5 5050 6'3 0'1 6'2 6'3 6'3 14
158 ... ... 56'6 0'0 56'6 5100 7'3 0'0 7'3 ... ... 2390
2 ... ... 53'1 0'0 53'1 5150 7'5 -1'1 8'6 7'5 7'5 367
659 ... ... 49'6 0'0 49'6 5200 10'7 0'5 10'2 10'7 10'7 810
34 ... ... 46'3 0'0 46'3 5250 11'5 -0'2 11'7 11'5 11'5 54
218 ... ... 43'2 0'0 43'2 5300 11'6 -2'0 13'6 12'0 11'6 777
7 ... ... 40'3 0'0 40'3 5350 15'6 0'0 15'6 ... ... 64
469 42'5 42'5 37'4 5'1 42'5 5400 15'7 -2'0 17'7 15'7 15'7 745
51 ... ... 34'7 0'0 34'7 5450 18'2 -2'0 20'2 18'2 18'0 33
837 ... ... 32'3 0'0 32'3 5500 19'6 -3'0 22'6 19'6 19'6 687
57 ... ... 30'1 0'0 30'1 5550 22'7 -2'4 25'3 22'7 22'7 57
3300 31'4 31'2 27'7 3'5 31'4 5600 28'1 0'0 28'1 ... ... 1139
11 ... ... 25'7 0'0 25'7 5650 31'0 0'0 31'0 ... ... 0
707 ... ... 23'7 0'0 23'7 5700 34'1 0'0 34'1 ... ... 724
38 ... ... 22'1 0'0 22'1 5750 38'6 1'4 37'2 38'6 38'6 0
1929 23'3 19'1 20'3 3'0 23'3 5800 40'4 0'0 40'4 ... ... 573
0 18'4 18'4 18'7 -0'3 18'4 5850 44'0 0'0 44'0 ... ... 0
435 17'1 17'1 17'4 -0'3 17'1 5900 47'4 0'0 47'4 ... ... 53
15 ... ... 16'1 0'0 16'1 5950 51'1 0'0 51'1 ... ... 0
2505 15'0 14'1 15'0 0'0 15'0 6000 55'2 0'3 54'7 55'2 55'2 143
23 13'7 13'7 13'7 0'0 13'7 6050 58'6 0'0 58'6 ... ... 0
550 ... ... 12'7 0'0 12'7 6100 62'6 0'0 62'6 ... ... 327
19 ... ... 12'0 0'0 12'0 6150 66'7 0'0 66'7 ... ... 0
869 12'7 11'2 11'1 1'6 12'7 6200 70'7 0'0 70'7 ... ... 97
4 ... ... 10'2 0'0 10'2 6250 75'1 0'0 75'1 ... ... 0
390 9'4 9'0 9'5 -0'3 9'2 6300 79'3 0'0 79'3 ... ... 101
5 ... ... 8'7 0'0 8'7 6350 83'5 0'0 83'5 ... ... 0
871 ... ... 8'2 0'0 8'2 6400 88'0 0'0 88'0 ... ... 11
7 ... ... 7'6 0'0 7'6 6450 92'3 0'0 92'3 ... ... 0
4940 7'4 7'0 7'2 0'2 7'4 6500 96'7 0'0 96'7 ... ... 7
7 ... ... 6'6 0'0 6'6 6550 101'3 0'0 101'3 ... ... 0
701 ... ... 6'2 0'0 6'2 6600 105'7 0'0 105'7 ... ... 0
7 ... ... 5'7 0'0 5'7 6650 110'4 0'0 110'4 ... ... 0
330 ... ... 5'4 0'0 5'4 6700 115'0 0'0 115'0 ... ... 0
30 ... ... 5'1 0'0 5'1 6750 119'5 0'0 119'5 ... ... 0
311 5'4 5'4 4'6 0'6 5'4 6800 124'3 0'0 124'3 ... ... 0
34 ... ... 4'4 0'0 4'4 6850 129'0 0'0 129'0 ... ... 0
103 5'0 5'0 4'2 0'6 5'0 6900 133'6 0'0 133'6 ... ... 0
25 ... ... 4'0 0'0 4'0 6950 138'4 0'0 138'4 ... ... 0
1059 4'3 3'4 3'6 0'5 4'3 7000 143'2 0'0 143'2 ... ... 38
225 ... ... 3'3 0'0 3'3 7100 152'6 0'0 152'6 ... ... 0
591 3'2 3'2 3'0 0'2 3'2 7200 162'3 0'0 162'3 ... ... 2
211 ... ... 2'5 0'0 2'5 7300 172'0 0'0 172'0 ... ... 0
146 ... ... 2'3 0'0 2'3 7400 181'6 0'0 181'6 ... ... 67
359 ... ... 2'1 0'0 2'1 7500 191'4 0'0 191'4 ... ... 0
96 ... ... 2'0 0'0 2'0 7600 201'2 0'0 201'2 ... ... 0
122 ... ... 1'6 0'0 1'6 7700 211'1 0'0 211'1 ... ... 65
241 ... ... 1'5 0'0 1'5 7800 221'0 0'0 221'0 ... ... 14
42 ... ... 1'4 0'0 1'4 7900 230'6 0'0 230'6 ... ... 5
620 ... ... 1'3 0'0 1'3 8000 240'6 0'0 240'6 ... ... 1
92 ... ... 1'2 0'0 1'2 8100 250'5 0'0 250'5 ... ... 0
22 ... ... 1'1 0'0 1'1 8200 260'4 0'0 260'4 ... ... 0
240 ... ... 1'0 0'0 1'0 8300 270'3 0'0 270'3 ... ... 0
65 1'0 1'0 1'0 0'0 1'0 8400 280'3 0'0 280'3 ... ... 0
141 ... ... 0'7 0'0 0'7 8500 290'3 0'0 290'3 ... ... 0
67 ... ... 0'7 0'0 0'7 8600 300'2 0'0 300'2 ... ... 0
30 ... ... 0'6 0'0 0'6 8700 310'2 0'0 310'2 ... ... 0
63 ... ... 0'6 0'0 0'6 8800 320'2 0'0 320'2 ... ... 0
78 ... ... 0'5 0'0 0'5 8900 330'2 0'0 330'2 ... ... 0
60 ... ... 0'5 0'0 0'5 9000 340'2 0'0 340'2 ... ... 0
199 ... ... 0'5 0'0 0'5 9100 350'2 0'0 350'2 ... ... 0
28 ... ... 0'4 0'0 0'4 9200 360'2 0'0 360'2 ... ... 0
49 ... ... 0'4 0'0 0'4 9300 370'2 0'0 370'2 ... ... 0
255 ... ... 0'4 0'0 0'4 9400 380'2 0'0 380'2 ... ... 334
208 ... ... 0'3 0'0 0'3 9500 390'2 0'0 390'2 ... ... 0
385 ... ... 0'3 0'0 0'3 9600 400'2 0'0 400'2 ... ... 370
231 ... ... 0'3 0'0 0'3 9700 410'2 0'0 410'2 ... ... 45
248 0'4 0'4 0'3 0'1 0'4 9800 420'2 0'0 420'2 ... ... 0
358 0'4 0'4 0'3 0'1 0'4 9900 430'2 0'0 430'2 ... ... 1
586 ... ... 0'3 0'0 0'3 10000 440'2 0'0 440'2 ... ... 200
485 0'2 0'2 0'2 0'0 0'2 10900 530'2 0'0 530'2 ... ... 0
333 ... ... 0'1 0'0 0'1 11000 540'2 0'0 540'2 ... ... 0
1597 ... ... 0'1 0'0 0'1 12000 640'2 0'0 640'2 ... ... 0
18 0'1 0'1 0'1 0'0 0'1 13000 740'2 0'0 740'2 ... ... 0
4 ... ... 0'1 0'0 0'1 14000 840'2 0'0 840'2 ... ... 0
53 ... ... 0'1 0'0 0'1 15000 940'2 0'0 940'2 ... ... 0
3 ... ... 0'1 0'0 0'1 16000 1040'2 0'0 1040'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1140'2 0'0 1140'2 ... ... 0
78 ... ... 0'1 0'0 0'1 18000 1240'2 0'0 1240'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1340'2 0'0 1340'2 ... ... 0
156 ... ... 0'1 0'0 0'1 20000 1440'2 0'0 1440'2 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1540'2 0'0 1540'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1640'2 0'0 1640'2 ... ... 0
47 ... ... 0'1 0'0 0'1 23000 1740'2 0'0 1740'2 ... ... 0
14 ... ... 0'1 0'0 0'1 24000 1840'2 0'0 1840'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1940'2 0'0 1940'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 2440'2 0'0 2440'2 ... ... 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.