DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 584'4
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 ... ... 297'6 0'0 297'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 287'6 0'0 287'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 277'6 0'0 277'6 3100 0'2 0'0 0'2 ... ... 0
0 ... ... 267'6 0'0 267'6 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 257'6 0'0 257'6 3300 0'3 0'0 0'3 ... ... 0
0 ... ... 247'6 0'0 247'6 3400 0'4 0'0 0'4 ... ... 0
0 ... ... 237'6 0'0 237'6 3500 0'5 0'0 0'5 ... ... 0
0 ... ... 227'6 0'0 227'6 3600 0'6 0'0 0'6 ... ... 0
0 ... ... 217'6 0'0 217'6 3700 1'0 0'0 1'0 ... ... 0
0 ... ... 207'6 0'0 207'6 3800 1'2 0'0 1'2 ... ... 0
0 ... ... 197'6 0'0 197'6 3900 1'5 0'0 1'5 ... ... 0
0 ... ... 187'7 0'0 187'7 4000 2'0 0'0 2'0 ... ... 0
0 ... ... 178'2 0'0 178'2 4100 2'4 0'0 2'4 ... ... 0
0 ... ... 168'6 0'0 168'6 4200 3'2 0'0 3'2 ... ... 0
0 ... ... 159'5 0'0 159'5 4300 4'1 0'0 4'1 ... ... 0
106 ... ... 150'5 0'0 150'5 4400 5'1 0'0 5'1 ... ... 106
38 ... ... 142'0 0'0 142'0 4500 6'4 0'0 6'4 ... ... 38
130 ... ... 133'5 0'0 133'5 4600 8'1 0'0 8'1 ... ... 131
0 ... ... 125'5 0'0 125'5 4700 10'0 0'0 10'0 ... ... 1
0 ... ... 117'7 0'0 117'7 4800 12'2 0'0 12'2 ... ... 12
0 ... ... 110'5 0'0 110'5 4900 14'6 0'0 14'6 ... ... 0
0 ... ... 103'5 0'0 103'5 5000 17'5 0'0 17'5 ... ... 0
0 ... ... 97'0 0'0 97'0 5100 20'7 0'0 20'7 ... ... 170
0 ... ... 90'6 0'0 90'6 5200 24'4 0'0 24'4 ... ... 5
0 ... ... 85'0 0'0 85'0 5300 28'3 0'0 28'3 ... ... 0
0 ... ... 79'3 0'0 79'3 5400 32'6 0'0 32'6 ... ... 200
0 ... ... 74'2 0'0 74'2 5500 37'3 0'0 37'3 ... ... 44
0 ... ... 69'4 0'0 69'4 5600 42'2 0'0 42'2 ... ... 0
0 ... ... 65'0 0'0 65'0 5700 47'5 0'0 47'5 ... ... 0
0 ... ... 60'6 0'0 60'6 5800 53'1 0'0 53'1 ... ... 0
0 ... ... 56'7 0'0 56'7 5900 59'0 0'0 59'0 ... ... 0
48 ... ... 53'1 0'0 53'1 6000 65'1 0'0 65'1 ... ... 6
25 ... ... 49'6 0'0 49'6 6100 71'4 0'0 71'4 ... ... 195
1 ... ... 46'5 0'0 46'5 6200 78'1 0'0 78'1 ... ... 1
5 ... ... 43'5 0'0 43'5 6300 85'0 0'0 85'0 ... ... 0
16 ... ... 41'0 0'0 41'0 6400 92'1 0'0 92'1 ... ... 8
10 ... ... 38'3 0'0 38'3 6500 99'3 0'0 99'3 ... ... 5
0 ... ... 36'0 0'0 36'0 6600 106'6 0'0 106'6 ... ... 0
2 ... ... 33'7 0'0 33'7 6700 114'3 0'0 114'3 ... ... 0
26 ... ... 31'7 0'0 31'7 6800 122'1 0'0 122'1 ... ... 0
4 ... ... 29'7 0'0 29'7 6900 130'0 0'0 130'0 ... ... 0
409 ... ... 28'1 0'0 28'1 7000 138'1 0'0 138'1 ... ... 0
9 ... ... 26'4 0'0 26'4 7100 146'2 0'0 146'2 ... ... 0
2 ... ... 25'0 0'0 25'0 7200 154'4 0'0 154'4 ... ... 0
16 ... ... 23'4 0'0 23'4 7300 162'7 0'0 162'7 ... ... 0
6 ... ... 22'1 0'0 22'1 7400 171'3 0'0 171'3 ... ... 0
61 ... ... 20'7 0'0 20'7 7500 180'0 0'0 180'0 ... ... 0
4 ... ... 19'6 0'0 19'6 7600 188'6 0'0 188'6 ... ... 0
1 ... ... 18'5 0'0 18'5 7700 197'4 0'0 197'4 ... ... 0
0 ... ... 17'5 0'0 17'5 7800 206'2 0'0 206'2 ... ... 0
0 ... ... 16'5 0'0 16'5 7900 215'2 0'0 215'2 ... ... 5
16 ... ... 15'6 0'0 15'6 8000 224'2 0'0 224'2 ... ... 0
0 ... ... 15'0 0'0 15'0 8100 233'2 0'0 233'2 ... ... 0
0 ... ... 14'1 0'0 14'1 8200 242'3 0'0 242'3 ... ... 0
0 ... ... 13'4 0'0 13'4 8300 251'4 0'0 251'4 ... ... 0
0 ... ... 12'6 0'0 12'6 8400 260'6 0'0 260'6 ... ... 0
0 ... ... 12'1 0'0 12'1 8500 270'0 0'0 270'0 ... ... 0
0 ... ... 11'4 0'0 11'4 8600 279'3 0'0 279'3 ... ... 0
0 ... ... 11'0 0'0 11'0 8700 288'6 0'0 288'6 ... ... 0
0 ... ... 10'4 0'0 10'4 8800 298'1 0'0 298'1 ... ... 0
0 ... ... 10'0 0'0 10'0 8900 307'4 0'0 307'4 ... ... 0
2 ... ... 9'4 0'0 9'4 9000 317'0 0'0 317'0 ... ... 0
0 ... ... 9'0 0'0 9'0 9100 326'4 0'0 326'4 ... ... 0
0 ... ... 8'5 0'0 8'5 9200 336'1 0'0 336'1 ... ... 0
0 ... ... 8'2 0'0 8'2 9300 345'5 0'0 345'5 ... ... 0
0 ... ... 7'7 0'0 7'7 9400 355'2 0'0 355'2 ... ... 0
12 ... ... 7'4 0'0 7'4 9500 364'7 0'0 364'7 ... ... 0
0 ... ... 7'1 0'0 7'1 9600 374'5 0'0 374'5 ... ... 0
0 ... ... 6'7 0'0 6'7 9700 384'2 0'0 384'2 ... ... 0
19 ... ... 6'4 0'0 6'4 9800 394'0 0'0 394'0 ... ... 0
386 ... ... 6'2 0'0 6'2 9900 403'6 0'0 403'6 ... ... 386
38 ... ... 6'0 0'0 6'0 10000 413'4 0'0 413'4 ... ... 38
0 ... ... 4'1 0'0 4'1 10900 502'3 0'0 502'3 ... ... 0
16 ... ... 4'0 0'0 4'0 11000 512'2 0'0 512'2 ... ... 0
0 ... ... 2'6 0'0 2'6 12000 612'2 0'0 612'2 ... ... 0
0 ... ... 2'0 0'0 2'0 13000 712'2 0'0 712'2 ... ... 0
0 ... ... 1'4 0'0 1'4 14000 812'2 0'0 812'2 ... ... 0
0 ... ... 1'1 0'0 1'1 15000 912'2 0'0 912'2 ... ... 0
0 ... ... 0'7 0'0 0'7 16000 1012'2 0'0 1012'2 ... ... 0
0 ... ... 0'5 0'0 0'5 17000 1112'2 0'0 1112'2 ... ... 0
0 ... ... 0'4 0'0 0'4 18000 1212'2 0'0 1212'2 ... ... 0
0 ... ... 0'4 0'0 0'4 19000 1312'2 0'0 1312'2 ... ... 0
0 ... ... 0'3 0'0 0'3 20000 1412'2 0'0 1412'2 ... ... 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.