DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 528'4
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 ... ... 259'6 0'0 259'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 249'6 0'0 249'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 239'6 0'0 239'6 2900 0'1 0'0 0'1 ... ... 60
0 ... ... 229'6 0'0 229'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 219'6 0'0 219'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 209'6 0'0 209'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 199'6 0'0 199'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 189'6 0'0 189'6 3400 0'1 0'0 0'1 ... ... 15
0 ... ... 179'6 0'0 179'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 169'6 0'0 169'6 3600 0'1 0'0 0'1 ... ... 57
0 ... ... 159'6 0'0 159'6 3700 0'1 0'0 0'1 ... ... 1
0 ... ... 149'6 0'0 149'6 3800 0'1 0'0 0'1 ... ... 11
0 ... ... 139'6 0'0 139'6 3900 0'1 0'0 0'1 ... ... 4
0 ... ... 129'6 0'0 129'6 4000 0'1 0'0 0'1 ... ... 62
0 ... ... 119'6 0'0 119'6 4100 0'1 0'0 0'1 ... ... 171
0 ... ... 114'6 0'0 114'6 4150 0'1 0'0 0'1 ... ... 0
1 ... ... 109'6 0'0 109'6 4200 0'1 0'0 0'1 ... ... 242
0 ... ... 104'6 0'0 104'6 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 99'6 0'0 99'6 4300 0'1 0'0 0'1 ... ... 247
0 ... ... 94'6 0'0 94'6 4350 0'1 0'0 0'1 ... ... 128
324 ... ... 89'6 0'0 89'6 4400 0'1 0'0 0'1 ... ... 495
0 ... ... 84'6 0'0 84'6 4450 0'1 0'0 0'1 ... ... 43
33 ... ... 79'6 0'0 79'6 4500 0'1 0'0 0'1 ... ... 210
0 ... ... 74'7 0'0 74'7 4550 0'1 0'0 0'1 ... ... 60
131 ... ... 69'7 0'0 69'7 4600 0'2 0'0 0'2 ... ... 246
0 ... ... 65'0 0'0 65'0 4650 0'2 0'0 0'2 ... ... 161
0 ... ... 60'0 0'0 60'0 4700 0'3 0'0 0'3 ... ... 341
0 ... ... 55'1 0'0 55'1 4750 0'4 0'0 0'4 ... ... 413
0 ... ... 50'2 0'0 50'2 4800 0'5 0'0 0'5 ... ... 1128
0 ... ... 45'4 0'0 45'4 4850 0'7 0'0 0'7 ... ... 365
1 ... ... 40'6 0'0 40'6 4900 1'1 0'0 1'1 ... ... 366
0 ... ... 36'2 0'0 36'2 4950 1'4 0'0 1'4 ... ... 407
21 ... ... 31'7 0'0 31'7 5000 2'2 0'1 2'1 2'2 2'2 3869
0 ... ... ... ... ... 5040 ... ... ... ... ... 0
0 ... ... 27'6 0'0 27'6 5050 3'0 0'0 3'0 ... ... 1228
0 ... ... ... ... ... 5060 ... ... ... ... ... 0
0 ... ... ... ... ... 5080 ... ... ... ... ... 0
169 ... ... 23'7 0'0 23'7 5100 4'1 0'0 4'1 ... ... 2335
0 ... ... 22'3 0'0 22'3 5120 4'7 0'1 4'6 5'0 4'7 15
0 ... ... 21'0 0'0 21'0 5140 5'2 0'0 5'2 ... ... 393
4 ... ... 20'2 0'0 20'2 5150 6'0 0'3 5'5 6'0 6'0 1882
0 ... ... 19'5 0'0 19'5 5160 5'7 0'0 5'7 ... ... 25
0 ... ... 18'2 0'0 18'2 5180 7'2 0'5 6'5 7'2 6'7 177
692 ... ... 17'1 0'0 17'1 5200 8'3 1'0 7'3 8'4 8'3 3849
0 ... ... 16'0 0'0 16'0 5220 8'2 0'0 8'2 ... ... 55
0 ... ... 14'7 0'0 14'7 5240 10'1 1'0 9'1 10'1 10'1 107
28 ... ... 14'3 0'0 14'3 5250 10'0 0'3 9'5 10'0 10'0 1581
0 ... ... 13'6 0'0 13'6 5260 10'1 0'0 10'1 ... ... 59
18 ... ... 12'6 0'0 12'6 5280 12'0 1'0 11'0 12'0 12'0 94
1392 ... ... 11'6 0'0 11'6 5300 12'0 0'0 12'0 ... ... 2218
20 ... ... 10'7 0'0 10'7 5320 13'1 0'0 13'1 ... ... 59
20 ... ... 10'0 0'0 10'0 5340 14'2 0'0 14'2 ... ... 38
238 ... ... 9'5 0'0 9'5 5350 14'7 0'0 14'7 ... ... 3704
27 ... ... 9'2 0'0 9'2 5360 15'4 0'0 15'4 ... ... 10
25 ... ... 8'5 0'0 8'5 5380 16'7 0'0 16'7 ... ... 0
4315 7'4 7'4 7'7 -0'3 7'4 5400 18'1 0'0 18'1 ... ... 4881
292 ... ... 7'1 0'0 7'1 5420 19'3 0'0 19'3 ... ... 0
15 ... ... 6'4 0'0 6'4 5440 20'6 0'0 20'6 ... ... 7
1413 5'6 5'6 6'2 -0'4 5'6 5450 21'4 0'0 21'4 ... ... 2557
10 ... ... 6'0 0'0 6'0 5460 22'2 0'0 22'2 ... ... 0
195 5'1 5'1 5'4 -0'3 5'1 5480 23'6 0'0 23'6 ... ... 0
3545 4'2 4'2 5'0 -0'6 4'2 5500 25'2 0'0 25'2 ... ... 2457
31 ... ... 4'5 0'0 4'5 5520 26'7 0'0 26'7 ... ... 0
31 ... ... 4'2 0'0 4'2 5540 28'3 0'0 28'3 ... ... 1
966 ... ... 4'1 0'0 4'1 5550 29'2 0'0 29'2 ... ... 311
406 ... ... 3'7 0'0 3'7 5560 30'1 0'0 30'1 ... ... 0
369 ... ... 3'5 0'0 3'5 5580 31'6 0'0 31'6 ... ... 0
5242 3'0 3'0 3'2 -0'2 3'0 5600 33'3 0'0 33'3 ... ... 1783
76 ... ... 3'0 0'0 3'0 5620 35'1 0'0 35'1 ... ... 0
162 2'2 2'2 2'5 -0'3 2'2 5640 36'7 0'0 36'7 ... ... 0
881 ... ... 2'4 0'0 2'4 5650 37'6 0'0 37'6 ... ... 220
5934 ... ... 2'0 0'0 2'0 5700 42'2 0'0 42'2 ... ... 904
1720 ... ... 1'5 0'0 1'5 5750 46'6 0'0 46'6 ... ... 833
2861 1'2 1'2 1'3 -0'1 1'2 5800 51'4 0'0 51'4 ... ... 579
1365 1'0 1'0 1'1 -0'1 1'0 5850 56'2 0'0 56'2 ... ... 139
3132 ... ... 0'7 0'0 0'7 5900 61'0 0'0 61'0 ... ... 148
899 ... ... 0'6 0'0 0'6 5950 65'7 0'0 65'7 ... ... 14
5762 ... ... 0'5 0'0 0'5 6000 70'6 0'0 70'6 ... ... 157
880 ... ... 0'5 0'0 0'5 6050 75'6 0'0 75'6 ... ... 30
1300 0'4 0'4 0'4 0'0 0'4 6100 80'5 0'0 80'5 ... ... 351
416 ... ... 0'4 0'0 0'4 6150 85'4 0'0 85'4 ... ... 20
1013 ... ... 0'3 0'0 0'3 6200 90'4 0'0 90'4 ... ... 97
944 ... ... 0'3 0'0 0'3 6250 95'4 0'0 95'4 ... ... 5
803 ... ... 0'3 0'0 0'3 6300 100'3 0'0 100'3 ... ... 103
326 ... ... 0'2 0'0 0'2 6350 105'3 0'0 105'3 ... ... 0
1163 ... ... 0'2 0'0 0'2 6400 110'3 0'0 110'3 ... ... 11
222 ... ... 0'2 0'0 0'2 6450 115'3 0'0 115'3 ... ... 0
5222 ... ... 0'2 0'0 0'2 6500 120'3 0'0 120'3 ... ... 7
188 ... ... 0'2 0'0 0'2 6550 125'3 0'0 125'3 ... ... 0
786 ... ... 0'2 0'0 0'2 6600 130'3 0'0 130'3 ... ... 0
182 ... ... 0'2 0'0 0'2 6650 135'2 0'0 135'2 ... ... 0
456 ... ... 0'1 0'0 0'1 6700 140'2 0'0 140'2 ... ... 0
177 ... ... 0'1 0'0 0'1 6750 145'2 0'0 145'2 ... ... 0
506 ... ... 0'1 0'0 0'1 6800 150'2 0'0 150'2 ... ... 0
180 ... ... 0'1 0'0 0'1 6850 155'2 0'0 155'2 ... ... 0
455 ... ... 0'1 0'0 0'1 6900 160'2 0'0 160'2 ... ... 0
142 ... ... 0'1 0'0 0'1 6950 165'2 0'0 165'2 ... ... 0
4683 ... ... 0'1 0'0 0'1 7000 170'2 0'0 170'2 ... ... 12
0 ... ... 0'1 0'0 0'1 7050 175'2 0'0 175'2 ... ... 0
232 ... ... 0'1 0'0 0'1 7100 180'2 0'0 180'2 ... ... 0
612 ... ... 0'1 0'0 0'1 7200 190'2 0'0 190'2 ... ... 0
362 ... ... 0'1 0'0 0'1 7300 200'2 0'0 200'2 ... ... 0
282 ... ... 0'1 0'0 0'1 7400 210'2 0'0 210'2 ... ... 0
598 ... ... 0'1 0'0 0'1 7500 220'2 0'0 220'2 ... ... 0
450 ... ... 0'1 0'0 0'1 7600 230'2 0'0 230'2 ... ... 0
191 ... ... 0'1 0'0 0'1 7700 240'2 0'0 240'2 ... ... 0
267 ... ... 0'1 0'0 0'1 7800 250'2 0'0 250'2 ... ... 0
70 ... ... 0'1 0'0 0'1 7900 260'2 0'0 260'2 ... ... 0
576 ... ... 0'1 0'0 0'1 8000 270'2 0'0 270'2 ... ... 1
92 ... ... 0'1 0'0 0'1 8100 280'2 0'0 280'2 ... ... 0
401 ... ... 0'1 0'0 0'1 8200 290'2 0'0 290'2 ... ... 0
227 ... ... 0'1 0'0 0'1 8300 300'2 0'0 300'2 ... ... 0
198 ... ... 0'1 0'0 0'1 8400 310'2 0'0 310'2 ... ... 0
163 ... ... 0'1 0'0 0'1 8500 320'2 0'0 320'2 ... ... 0
109 ... ... 0'1 0'0 0'1 8600 330'2 0'0 330'2 ... ... 0
167 ... ... 0'1 0'0 0'1 8700 340'2 0'0 340'2 ... ... 0
64 ... ... 0'1 0'0 0'1 8800 350'2 0'0 350'2 ... ... 0
709 ... ... 0'1 0'0 0'1 8900 360'2 0'0 360'2 ... ... 0
122 ... ... 0'1 0'0 0'1 9000 370'2 0'0 370'2 ... ... 0
199 ... ... 0'1 0'0 0'1 9100 380'2 0'0 380'2 ... ... 0
28 ... ... 0'1 0'0 0'1 9200 390'2 0'0 390'2 ... ... 0
72 ... ... 0'1 0'0 0'1 9300 400'2 0'0 400'2 ... ... 0
255 ... ... 0'1 0'0 0'1 9400 410'2 0'0 410'2 ... ... 334
261 ... ... 0'1 0'0 0'1 9500 420'2 0'0 420'2 ... ... 0
385 ... ... 0'1 0'0 0'1 9600 430'2 0'0 430'2 ... ... 370
231 ... ... 0'1 0'0 0'1 9700 440'2 0'0 440'2 ... ... 45
248 ... ... 0'1 0'0 0'1 9800 450'2 0'0 450'2 ... ... 0
356 ... ... 0'1 0'0 0'1 9900 460'2 0'0 460'2 ... ... 1
613 ... ... 0'1 0'0 0'1 10000 470'2 0'0 470'2 ... ... 200
485 ... ... 0'1 0'0 0'1 10900 560'2 0'0 560'2 ... ... 0
333 ... ... 0'1 0'0 0'1 11000 570'2 0'0 570'2 ... ... 0
1697 ... ... 0'1 0'0 0'1 12000 670'2 0'0 670'2 ... ... 0
1751 ... ... 0'1 0'0 0'1 13000 770'2 0'0 770'2 ... ... 0
4 ... ... 0'1 0'0 0'1 14000 870'2 0'0 870'2 ... ... 0
53 ... ... 0'1 0'0 0'1 15000 970'2 0'0 970'2 ... ... 0
3 ... ... 0'1 0'0 0'1 16000 1070'2 0'0 1070'2 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1170'2 0'0 1170'2 ... ... 0
78 ... ... 0'1 0'0 0'1 18000 1270'2 0'0 1270'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1370'2 0'0 1370'2 ... ... 0
156 ... ... 0'1 0'0 0'1 20000 1470'2 0'0 1470'2 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1570'2 0'0 1570'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1670'2 0'0 1670'2 ... ... 0
47 ... ... 0'1 0'0 0'1 23000 1770'2 0'0 1770'2 ... ... 0
14 ... ... 0'1 0'0 0'1 24000 1870'2 0'0 1870'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1970'2 0'0 1970'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 2470'2 0'0 2470'2 ... ... 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.