DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 586'0
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 ... ... 142'0 0'0 142'0 4400 3'7 0'0 3'7 ... ... 0
0 ... ... 137'4 0'0 137'4 4450 4'3 0'0 4'3 ... ... 0
0 ... ... 133'0 0'0 133'0 4500 5'0 0'0 5'0 ... ... 0
0 ... ... 128'5 0'0 128'5 4550 5'5 0'0 5'5 ... ... 1
0 ... ... 124'2 0'0 124'2 4600 6'2 0'0 6'2 ... ... 0
0 ... ... 120'1 0'0 120'1 4650 6'6 -0'2 7'0 ... ... 2
0 ... ... 115'7 0'0 115'7 4700 7'6 0'0 7'6 ... ... 18
0 ... ... 111'7 0'0 111'7 4750 8'5 0'0 8'5 ... ... 0
0 ... ... 107'7 0'0 107'7 4800 9'5 0'0 9'5 ... ... 200
0 ... ... 104'0 0'0 104'0 4850 10'5 0'0 10'5 ... ... 0
0 ... ... 100'1 0'0 100'1 4900 11'7 0'0 11'7 ... ... 29
0 ... ... 96'4 0'0 96'4 4950 13'1 0'0 13'1 ... ... 0
0 ... ... 92'7 0'0 92'7 5000 14'3 0'0 14'3 ... ... 0
0 ... ... 89'4 0'0 89'4 5050 15'7 0'0 15'7 ... ... 0
0 ... ... 86'1 0'0 86'1 5100 17'4 0'0 17'4 ... ... 73
0 ... ... 82'7 0'0 82'7 5150 19'1 0'0 19'1 ... ... 29
3 ... ... 79'6 0'0 79'6 5200 20'7 0'0 20'7 ... ... 0
68 ... ... 76'5 0'0 76'5 5250 22'6 0'0 22'6 ... ... 4
0 ... ... 73'6 0'0 73'6 5300 24'6 0'0 24'6 ... ... 0
0 ... ... 70'7 0'0 70'7 5350 26'6 0'0 26'6 ... ... 0
0 ... ... 68'1 0'0 68'1 5400 29'0 0'0 29'0 ... ... 0
0 ... ... 65'4 0'0 65'4 5450 31'2 0'0 31'2 ... ... 1
0 ... ... 62'7 0'0 62'7 5500 33'4 0'0 33'4 ... ... 2
0 ... ... 60'4 0'0 60'4 5550 36'0 0'0 36'0 ... ... 0
71 ... ... 58'0 0'0 58'0 5600 38'4 0'0 38'4 ... ... 0
0 ... ... 55'6 0'0 55'6 5650 41'0 0'0 41'0 ... ... 0
0 ... ... 53'4 0'0 53'4 5700 43'6 0'0 43'6 ... ... 1
0 ... ... 51'3 0'0 51'3 5750 46'4 0'0 46'4 ... ... 5
27 ... ... 49'3 0'0 49'3 5800 49'3 0'0 49'3 ... ... 4
0 ... ... 47'3 0'0 47'3 5850 52'2 0'0 52'2 ... ... 0
6 ... ... 45'3 0'0 45'3 5900 55'2 0'0 55'2 ... ... 0
0 ... ... 43'5 0'0 43'5 5950 58'2 0'0 58'2 ... ... 0
30 ... ... 41'6 0'0 41'6 6000 61'3 0'0 61'3 ... ... 0
6 ... ... 40'1 0'0 40'1 6050 64'5 0'0 64'5 ... ... 0
19 ... ... 38'4 0'0 38'4 6100 67'7 0'0 67'7 ... ... 0
6 ... ... 36'7 0'0 36'7 6150 71'1 0'0 71'1 ... ... 0
100 ... ... 35'3 0'0 35'3 6200 74'4 0'0 74'4 ... ... 0
23 ... ... 33'7 0'0 33'7 6250 78'0 0'0 78'0 ... ... 0
26 ... ... 32'4 0'0 32'4 6300 81'4 0'0 81'4 ... ... 0
0 ... ... 31'1 0'0 31'1 6350 85'1 0'0 85'1 ... ... 0
12 ... ... 29'7 0'0 29'7 6400 88'6 0'0 88'6 ... ... 0
0 ... ... 28'5 0'0 28'5 6450 92'3 0'0 92'3 ... ... 0
88 ... ... 27'4 0'0 27'4 6500 96'1 0'0 96'1 ... ... 0
0 ... ... 26'3 0'0 26'3 6550 99'7 0'0 99'7 ... ... 0
0 ... ... 25'3 0'0 25'3 6600 103'6 0'0 103'6 ... ... 0
0 ... ... 24'2 0'0 24'2 6650 107'5 0'0 107'5 ... ... 0
42 ... ... 23'3 0'0 23'3 6700 111'5 0'0 111'5 ... ... 0
5 ... ... 22'3 0'0 22'3 6750 115'5 0'0 115'5 ... ... 0
4 ... ... 21'4 0'0 21'4 6800 119'5 0'0 119'5 ... ... 0
0 ... ... 20'5 0'0 20'5 6850 123'6 0'0 123'6 ... ... 0
0 ... ... 19'7 0'0 19'7 6900 127'6 0'0 127'6 ... ... 0
0 ... ... 19'1 0'0 19'1 6950 132'0 0'0 132'0 ... ... 0
4 ... ... 18'3 0'0 18'3 7000 136'1 0'0 136'1 ... ... 0
0 ... ... 17'6 0'0 17'6 7050 140'3 0'0 140'3 ... ... 0
0 ... ... 17'0 0'0 17'0 7100 144'5 0'0 144'5 ... ... 0
0 ... ... 16'3 0'0 16'3 7150 149'0 0'0 149'0 ... ... 0
0 ... ... 15'7 0'0 15'7 7200 153'3 0'0 153'3 ... ... 0
0 ... ... 15'2 0'0 15'2 7250 157'5 0'0 157'5 ... ... 0
0 ... ... 14'6 0'0 14'6 7300 162'1 0'0 162'1 ... ... 0
0 ... ... 14'2 0'0 14'2 7350 166'4 0'0 166'4 ... ... 0
0 ... ... 13'6 0'0 13'6 7400 171'0 0'0 171'0 ... ... 0
0 ... ... 13'2 0'0 13'2 7450 175'3 0'0 175'3 ... ... 0
1 ... ... 12'6 0'0 12'6 7500 179'7 0'0 179'7 ... ... 0
0 ... ... 12'3 0'0 12'3 7550 184'3 0'0 184'3 ... ... 0
0 ... ... 12'0 0'0 12'0 7600 189'0 0'0 189'0 ... ... 0
0 ... ... 11'5 0'0 11'5 7650 193'4 0'0 193'4 ... ... 0
114 ... ... 11'2 0'0 11'2 7700 198'1 0'0 198'1 ... ... 0
0 ... ... 10'7 0'0 10'7 7750 202'6 0'0 202'6 ... ... 0
0 ... ... 10'4 0'0 10'4 7800 207'2 0'0 207'2 ... ... 0
0 ... ... 3'2 0'0 3'2 10000 420'0 0'0 420'0 ... ... 0
0 ... ... 2'2 0'0 2'2 11000 520'0 0'0 520'0 ... ... 0
0 ... ... 1'5 0'0 1'5 12000 620'0 0'0 620'0 ... ... 0
0 ... ... 1'3 0'0 1'3 13000 720'0 0'0 720'0 ... ... 0
6 ... ... 1'1 0'0 1'1 14000 820'0 0'0 820'0 ... ... 0
0 ... ... 1'0 0'0 1'0 15000 920'0 0'0 920'0 ... ... 0
350 ... ... 0'5 0'0 0'5 20000 1420'0 0'0 1420'0 ... ... 0
0 ... ... 0'3 0'0 0'3 25000 1920'0 0'0 1920'0 ... ... 0
0 ... ... 0'3 0'0 0'3 30000 2420'0 0'0 2420'0 ... ... 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.