DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 524'4
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 ... ... 253'2 0'0 253'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 243'2 0'0 243'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 233'2 0'0 233'2 2900 0'1 0'0 0'1 ... ... 60
0 ... ... 223'2 0'0 223'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 213'2 0'0 213'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 203'2 0'0 203'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 193'2 0'0 193'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 183'2 0'0 183'2 3400 0'1 0'0 0'1 ... ... 15
0 ... ... 173'2 0'0 173'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 163'2 0'0 163'2 3600 0'1 0'0 0'1 ... ... 57
0 ... ... 153'2 0'0 153'2 3700 0'1 0'0 0'1 ... ... 1
0 ... ... 143'2 0'0 143'2 3800 0'1 0'0 0'1 ... ... 11
0 ... ... 133'2 0'0 133'2 3900 0'1 0'0 0'1 ... ... 4
0 ... ... 123'2 0'0 123'2 4000 0'1 0'0 0'1 ... ... 62
0 ... ... 113'2 0'0 113'2 4100 0'1 0'0 0'1 ... ... 171
0 ... ... 108'2 0'0 108'2 4150 0'1 0'0 0'1 ... ... 0
1 ... ... 103'2 0'0 103'2 4200 0'1 0'0 0'1 ... ... 242
0 ... ... 98'2 0'0 98'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 93'2 0'0 93'2 4300 0'1 0'0 0'1 ... ... 247
0 ... ... 88'2 0'0 88'2 4350 0'1 0'0 0'1 ... ... 128
324 ... ... 83'2 0'0 83'2 4400 0'1 0'0 0'1 ... ... 494
0 ... ... 78'2 0'0 78'2 4450 0'1 0'0 0'1 ... ... 43
33 ... ... 73'3 0'0 73'3 4500 0'1 0'0 0'1 ... ... 209
0 ... ... 68'3 0'0 68'3 4550 0'2 0'0 0'2 ... ... 58
131 ... ... 63'3 0'0 63'3 4600 0'2 0'0 0'2 ... ... 246
0 ... ... 58'3 0'0 58'3 4650 0'2 0'0 0'2 ... ... 161
0 ... ... 53'4 0'0 53'4 4700 0'3 0'0 0'3 ... ... 335
0 ... ... 48'5 0'0 48'5 4750 0'4 0'0 0'4 ... ... 526
0 ... ... 43'7 0'0 43'7 4800 0'6 0'0 0'6 ... ... 1108
0 ... ... 39'1 0'0 39'1 4850 1'0 0'0 1'0 ... ... 415
1 ... ... 34'5 0'0 34'5 4900 1'3 0'0 1'3 ... ... 530
0 ... ... 30'2 0'0 30'2 4950 2'0 0'0 2'0 ... ... 432
0 ... ... 27'6 0'0 27'6 4980 2'4 0'0 2'4 ... ... 0
21 ... ... 26'1 0'0 26'1 5000 2'7 0'0 2'7 ... ... 3744
0 ... ... 24'4 0'0 24'4 5020 3'3 0'0 3'3 ... ... 21
0 ... ... 23'0 0'0 23'0 5040 3'6 0'0 3'6 ... ... 78
0 ... ... 22'2 0'0 22'2 5050 4'0 0'0 4'0 ... ... 1465
0 ... ... 21'4 0'0 21'4 5060 4'3 0'0 4'3 ... ... 11
0 ... ... 20'1 0'0 20'1 5080 4'7 0'0 4'7 ... ... 34
169 ... ... 18'7 0'0 18'7 5100 5'0 -0'5 5'5 5'0 5'0 2191
0 ... ... 17'4 0'0 17'4 5120 6'3 0'0 6'3 ... ... 189
0 ... ... 16'3 0'0 16'3 5140 7'1 0'0 7'1 ... ... 403
4 ... ... 15'6 0'0 15'6 5150 7'4 0'0 7'4 ... ... 1851
0 ... ... 15'2 0'0 15'2 5160 8'0 0'0 8'0 ... ... 69
0 ... ... 14'1 0'0 14'1 5180 8'7 0'0 8'7 ... ... 204
742 ... ... 13'1 0'0 13'1 5200 9'7 0'0 9'7 ... ... 3685
34 ... ... 12'1 0'0 12'1 5220 10'6 -0'1 10'7 10'6 10'6 109
17 ... ... 11'1 0'0 11'1 5240 11'7 0'0 11'7 ... ... 118
1164 11'4 11'4 10'5 0'7 11'4 5250 12'3 0'0 12'3 ... ... 1662
2 ... ... 10'2 0'0 10'2 5260 13'0 0'0 13'0 ... ... 67
42 ... ... 9'3 0'0 9'3 5280 14'1 0'0 14'1 ... ... 139
2427 9'1 9'1 8'5 0'4 9'1 5300 15'3 0'0 15'3 ... ... 2331
30 ... ... 7'7 0'0 7'7 5320 16'5 0'0 16'5 ... ... 59
43 ... ... 7'2 0'0 7'2 5340 18'0 0'0 18'0 ... ... 38
238 ... ... 7'0 0'0 7'0 5350 18'6 0'0 18'6 ... ... 1777
61 ... ... 6'5 0'0 6'5 5360 19'3 0'0 19'3 ... ... 31
26 ... ... 6'1 0'0 6'1 5380 20'6 0'0 20'6 ... ... 0
4429 ... ... 5'4 0'0 5'4 5400 22'2 0'0 22'2 ... ... 3561
328 ... ... 5'1 0'0 5'1 5420 23'6 0'0 23'6 ... ... 0
25 ... ... 4'5 0'0 4'5 5440 25'3 0'0 25'3 ... ... 7
1285 ... ... 4'3 0'0 4'3 5450 26'1 0'0 26'1 ... ... 2514
20 ... ... 4'2 0'0 4'2 5460 26'7 0'0 26'7 ... ... 0
297 ... ... 3'7 0'0 3'7 5480 28'4 0'0 28'4 ... ... 0
3317 ... ... 3'4 0'0 3'4 5500 30'1 0'0 30'1 ... ... 2478
31 ... ... 3'1 0'0 3'1 5520 31'6 0'0 31'6 ... ... 0
52 ... ... 2'7 0'0 2'7 5540 33'4 0'0 33'4 ... ... 1
984 ... ... 2'6 0'0 2'6 5550 34'3 0'0 34'3 ... ... 310
574 ... ... 2'5 0'0 2'5 5560 35'2 0'0 35'2 ... ... 0
369 ... ... 2'3 0'0 2'3 5580 37'1 0'0 37'1 ... ... 0
6222 ... ... 2'2 0'0 2'2 5600 38'7 0'0 38'7 ... ... 1745
80 ... ... 2'1 0'0 2'1 5620 40'6 0'0 40'6 ... ... 0
162 ... ... 1'7 0'0 1'7 5640 42'5 0'0 42'5 ... ... 0
881 ... ... 1'7 0'0 1'7 5650 43'4 0'0 43'4 ... ... 220
5866 1'4 1'4 1'4 0'0 1'4 5700 48'1 0'0 48'1 ... ... 905
1719 ... ... 1'1 0'0 1'1 5750 52'7 0'0 52'7 ... ... 833
2580 ... ... 1'0 0'0 1'0 5800 57'5 0'0 57'5 ... ... 589
1361 ... ... 0'7 0'0 0'7 5850 62'4 0'0 62'4 ... ... 139
2370 ... ... 0'6 0'0 0'6 5900 67'3 0'0 67'3 ... ... 148
896 ... ... 0'5 0'0 0'5 5950 72'2 0'0 72'2 ... ... 14
5666 0'4 0'4 0'4 0'0 0'4 6000 77'1 0'0 77'1 ... ... 157
876 ... ... 0'4 0'0 0'4 6050 82'1 0'0 82'1 ... ... 30
1291 ... ... 0'4 0'0 0'4 6100 87'0 0'0 87'0 ... ... 351
415 ... ... 0'3 0'0 0'3 6150 92'0 0'0 92'0 ... ... 20
1004 ... ... 0'3 0'0 0'3 6200 97'0 0'0 97'0 ... ... 97
924 ... ... 0'3 0'0 0'3 6250 101'7 0'0 101'7 ... ... 5
820 ... ... 0'2 0'0 0'2 6300 106'7 0'0 106'7 ... ... 103
313 ... ... 0'2 0'0 0'2 6350 111'7 0'0 111'7 ... ... 0
848 ... ... 0'2 0'0 0'2 6400 116'7 0'0 116'7 ... ... 11
222 ... ... 0'2 0'0 0'2 6450 121'7 0'0 121'7 ... ... 0
4722 ... ... 0'2 0'0 0'2 6500 126'6 0'0 126'6 ... ... 7
187 ... ... 0'1 0'0 0'1 6550 131'6 0'0 131'6 ... ... 0
785 ... ... 0'1 0'0 0'1 6600 136'6 0'0 136'6 ... ... 0
182 ... ... 0'1 0'0 0'1 6650 141'6 0'0 141'6 ... ... 0
466 ... ... 0'1 0'0 0'1 6700 146'6 0'0 146'6 ... ... 0
177 ... ... 0'1 0'0 0'1 6750 151'6 0'0 151'6 ... ... 0
507 ... ... 0'1 0'0 0'1 6800 156'6 0'0 156'6 ... ... 0
180 ... ... 0'1 0'0 0'1 6850 161'6 0'0 161'6 ... ... 0
455 ... ... 0'1 0'0 0'1 6900 166'6 0'0 166'6 ... ... 0
142 ... ... 0'1 0'0 0'1 6950 171'6 0'0 171'6 ... ... 0
4683 ... ... 0'1 0'0 0'1 7000 176'6 0'0 176'6 ... ... 2
0 ... ... 0'1 0'0 0'1 7050 181'6 0'0 181'6 ... ... 0
232 ... ... 0'1 0'0 0'1 7100 186'6 0'0 186'6 ... ... 0
612 ... ... 0'1 0'0 0'1 7200 196'6 0'0 196'6 ... ... 0
362 ... ... 0'1 0'0 0'1 7300 206'6 0'0 206'6 ... ... 0
282 ... ... 0'1 0'0 0'1 7400 216'6 0'0 216'6 ... ... 0
594 ... ... 0'1 0'0 0'1 7500 226'6 0'0 226'6 ... ... 0
450 ... ... 0'1 0'0 0'1 7600 236'6 0'0 236'6 ... ... 0
191 ... ... 0'1 0'0 0'1 7700 246'6 0'0 246'6 ... ... 0
322 ... ... 0'1 0'0 0'1 7800 256'6 0'0 256'6 ... ... 0
70 ... ... 0'1 0'0 0'1 7900 266'6 0'0 266'6 ... ... 0
576 ... ... 0'1 0'0 0'1 8000 276'6 0'0 276'6 ... ... 1
92 ... ... 0'1 0'0 0'1 8100 286'6 0'0 286'6 ... ... 0
401 ... ... 0'1 0'0 0'1 8200 296'6 0'0 296'6 ... ... 0
227 ... ... 0'1 0'0 0'1 8300 306'6 0'0 306'6 ... ... 0
198 ... ... 0'1 0'0 0'1 8400 316'6 0'0 316'6 ... ... 0
163 ... ... 0'1 0'0 0'1 8500 326'6 0'0 326'6 ... ... 0
109 ... ... 0'1 0'0 0'1 8600 336'6 0'0 336'6 ... ... 0
167 ... ... 0'1 0'0 0'1 8700 346'6 0'0 346'6 ... ... 0
64 ... ... 0'1 0'0 0'1 8800 356'6 0'0 356'6 ... ... 0
709 ... ... 0'1 0'0 0'1 8900 366'6 0'0 366'6 ... ... 0
122 ... ... 0'1 0'0 0'1 9000 376'6 0'0 376'6 ... ... 0
199 ... ... 0'1 0'0 0'1 9100 386'6 0'0 386'6 ... ... 0
28 ... ... 0'1 0'0 0'1 9200 396'6 0'0 396'6 ... ... 0
72 ... ... 0'1 0'0 0'1 9300 406'6 0'0 406'6 ... ... 0
255 ... ... 0'1 0'0 0'1 9400 416'6 0'0 416'6 ... ... 334
261 ... ... 0'1 0'0 0'1 9500 426'6 0'0 426'6 ... ... 0
385 ... ... 0'1 0'0 0'1 9600 436'6 0'0 436'6 ... ... 370
231 ... ... 0'1 0'0 0'1 9700 446'6 0'0 446'6 ... ... 45
248 ... ... 0'1 0'0 0'1 9800 456'6 0'0 456'6 ... ... 0
356 ... ... 0'1 0'0 0'1 9900 466'6 0'0 466'6 ... ... 1
613 ... ... 0'1 0'0 0'1 10000 476'6 0'0 476'6 ... ... 200
485 ... ... 0'1 0'0 0'1 10900 566'6 0'0 566'6 ... ... 0
333 ... ... 0'1 0'0 0'1 11000 576'6 0'0 576'6 ... ... 0
1697 ... ... 0'1 0'0 0'1 12000 676'6 0'0 676'6 ... ... 0
1751 ... ... 0'1 0'0 0'1 13000 776'6 0'0 776'6 ... ... 0
4 ... ... 0'1 0'0 0'1 14000 876'6 0'0 876'6 ... ... 0
53 ... ... 0'1 0'0 0'1 15000 976'6 0'0 976'6 ... ... 0
3 ... ... 0'1 0'0 0'1 16000 1076'6 0'0 1076'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1176'6 0'0 1176'6 ... ... 0
78 ... ... 0'1 0'0 0'1 18000 1276'6 0'0 1276'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1376'6 0'0 1376'6 ... ... 0
156 ... ... 0'1 0'0 0'1 20000 1476'6 0'0 1476'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1576'6 0'0 1576'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1676'6 0'0 1676'6 ... ... 0
47 ... ... 0'1 0'0 0'1 23000 1776'6 0'0 1776'6 ... ... 0
14 ... ... 0'1 0'0 0'1 24000 1876'6 0'0 1876'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1976'6 0'0 1976'6 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 2476'6 0'0 2476'6 ... ... 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.