DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 560'2
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 ... ... 287'2 0'0 287'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 277'2 0'0 277'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 267'2 0'0 267'2 2900 0'1 0'0 0'1 ... ... 60
0 ... ... 257'2 0'0 257'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 247'2 0'0 247'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 237'2 0'0 237'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 227'2 0'0 227'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 217'2 0'0 217'2 3400 0'1 0'0 0'1 ... ... 15
0 ... ... 207'2 0'0 207'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 0'0 197'2 3600 0'1 0'0 0'1 ... ... 57
0 ... ... 187'2 0'0 187'2 3700 0'1 0'0 0'1 ... ... 1
0 ... ... 177'2 0'0 177'2 3800 0'1 0'0 0'1 ... ... 11
0 ... ... 167'2 0'0 167'2 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 157'2 0'0 157'2 4000 0'2 0'0 0'2 ... ... 62
0 ... ... 147'2 0'0 147'2 4100 0'2 0'0 0'2 ... ... 171
0 ... ... 142'2 0'0 142'2 4150 0'2 0'0 0'2 ... ... 0
1 ... ... 137'2 0'0 137'2 4200 0'3 0'0 0'3 ... ... 247
0 ... ... 132'2 0'0 132'2 4250 0'3 0'0 0'3 ... ... 0
185 ... ... 127'2 0'0 127'2 4300 0'4 0'0 0'4 ... ... 330
0 ... ... 122'3 0'0 122'3 4350 0'4 0'0 0'4 ... ... 100
404 ... ... 117'3 0'0 117'3 4400 0'5 0'0 0'5 ... ... 524
0 ... ... 112'4 0'0 112'4 4450 0'6 0'0 0'6 ... ... 4
47 ... ... 107'5 0'0 107'5 4500 0'6 -0'1 0'7 0'6 0'6 158
0 ... ... 102'7 0'0 102'7 4550 1'1 0'0 1'1 ... ... 15
131 ... ... 98'0 0'0 98'0 4600 1'1 -0'1 1'2 1'1 1'1 278
0 ... ... 93'2 0'0 93'2 4650 1'4 0'0 1'4 ... ... 16
0 ... ... 88'5 0'0 88'5 4700 1'7 0'0 1'7 ... ... 298
0 ... ... 84'0 0'0 84'0 4750 2'2 0'0 2'2 ... ... 33
0 ... ... 79'4 0'0 79'4 4800 2'6 0'0 2'6 ... ... 2335
0 ... ... 75'1 0'0 75'1 4850 3'2 0'0 3'2 ... ... 11
0 ... ... 70'6 0'0 70'6 4900 3'7 0'0 3'7 ... ... 294
0 ... ... 66'4 0'0 66'4 4950 4'6 0'0 4'6 ... ... 18
13 ... ... 62'4 0'0 62'4 5000 5'5 0'0 5'5 ... ... 2184
0 ... ... 58'5 0'0 58'5 5050 6'6 0'0 6'6 ... ... 14
158 ... ... 54'7 0'0 54'7 5100 7'7 0'0 7'7 ... ... 2388
2 ... ... 51'2 0'0 51'2 5150 9'2 0'0 9'2 ... ... 92
659 ... ... 47'7 0'0 47'7 5200 10'7 0'0 10'7 ... ... 802
34 ... ... 44'5 0'0 44'5 5250 12'5 0'0 12'5 ... ... 46
217 ... ... 41'5 0'0 41'5 5300 14'4 0'0 14'4 ... ... 747
7 ... ... 38'5 0'0 38'5 5350 16'5 0'0 16'5 ... ... 59
468 ... ... 36'0 0'0 36'0 5400 18'7 0'0 18'7 ... ... 747
51 ... ... 33'3 0'0 33'3 5450 21'2 0'0 21'2 ... ... 33
845 ... ... 31'0 0'0 31'0 5500 23'7 0'0 23'7 ... ... 612
57 ... ... 28'6 0'0 28'6 5550 26'5 0'0 26'5 ... ... 57
3312 ... ... 26'6 0'0 26'6 5600 29'3 0'0 29'3 ... ... 1164
11 ... ... 24'6 0'0 24'6 5650 32'3 0'0 32'3 ... ... 0
705 ... ... 22'7 0'0 22'7 5700 35'4 0'0 35'4 ... ... 724
34 ... ... 21'1 0'0 21'1 5750 38'6 0'0 38'6 ... ... 0
1543 20'4 20'4 19'4 1'0 20'4 5800 42'1 0'0 42'1 ... ... 573
0 ... ... 18'0 0'0 18'0 5850 45'5 0'0 45'5 ... ... 0
433 ... ... 16'5 0'0 16'5 5900 49'1 0'0 49'1 ... ... 53
15 ... ... 15'3 0'0 15'3 5950 52'7 0'0 52'7 ... ... 0
2477 ... ... 14'2 0'0 14'2 6000 56'5 0'0 56'5 ... ... 143
11 ... ... 13'1 0'0 13'1 6050 60'4 0'0 60'4 ... ... 0
532 ... ... 12'1 0'0 12'1 6100 64'4 0'0 64'4 ... ... 327
15 ... ... 11'2 0'0 11'2 6150 68'4 0'0 68'4 ... ... 0
868 ... ... 10'3 0'0 10'3 6200 72'6 0'0 72'6 ... ... 97
0 ... ... 9'5 0'0 9'5 6250 76'7 0'0 76'7 ... ... 0
388 ... ... 8'7 0'0 8'7 6300 81'1 0'0 81'1 ... ... 101
5 ... ... 8'2 0'0 8'2 6350 85'4 0'0 85'4 ... ... 0
871 ... ... 7'6 0'0 7'6 6400 89'7 0'0 89'7 ... ... 11
6 ... ... 7'1 0'0 7'1 6450 94'3 0'0 94'3 ... ... 0
4802 7'4 7'3 6'5 0'6 7'3 6500 98'7 0'0 98'7 ... ... 7
6 ... ... 6'2 0'0 6'2 6550 103'3 0'0 103'3 ... ... 0
536 ... ... 5'7 0'0 5'7 6600 107'7 0'0 107'7 ... ... 0
7 ... ... 5'4 0'0 5'4 6650 112'4 0'0 112'4 ... ... 0
310 ... ... 5'1 0'0 5'1 6700 117'1 0'0 117'1 ... ... 0
30 ... ... 4'6 0'0 4'6 6750 121'7 0'0 121'7 ... ... 0
311 ... ... 4'4 0'0 4'4 6800 126'4 0'0 126'4 ... ... 0
34 ... ... 4'2 0'0 4'2 6850 131'2 0'0 131'2 ... ... 0
77 ... ... 4'0 0'0 4'0 6900 136'0 0'0 136'0 ... ... 0
25 ... ... 3'6 0'0 3'6 6950 140'6 0'0 140'6 ... ... 0
1042 ... ... 3'4 0'0 3'4 7000 145'4 0'0 145'4 ... ... 38
225 ... ... 3'1 0'0 3'1 7100 155'0 0'0 155'0 ... ... 0
591 ... ... 2'6 0'0 2'6 7200 164'5 0'0 164'5 ... ... 2
211 ... ... 2'4 0'0 2'4 7300 174'3 0'0 174'3 ... ... 0
148 ... ... 2'2 0'0 2'2 7400 184'1 0'0 184'1 ... ... 67
358 ... ... 2'0 0'0 2'0 7500 193'7 0'0 193'7 ... ... 0
96 ... ... 1'7 0'0 1'7 7600 203'5 0'0 203'5 ... ... 0
112 1'7 1'7 1'5 0'2 1'7 7700 213'4 0'0 213'4 ... ... 65
241 ... ... 1'4 0'0 1'4 7800 223'3 0'0 223'3 ... ... 14
42 ... ... 1'3 0'0 1'3 7900 233'2 0'0 233'2 ... ... 5
618 ... ... 1'2 0'0 1'2 8000 243'1 0'0 243'1 ... ... 1
92 ... ... 1'1 0'0 1'1 8100 253'0 0'0 253'0 ... ... 0
22 ... ... 1'0 0'0 1'0 8200 262'7 0'0 262'7 ... ... 0
240 ... ... 1'0 0'0 1'0 8300 272'7 0'0 272'7 ... ... 0
66 ... ... 0'7 0'0 0'7 8400 282'7 0'0 282'7 ... ... 0
141 ... ... 0'7 0'0 0'7 8500 292'6 0'0 292'6 ... ... 0
67 ... ... 0'6 0'0 0'6 8600 302'6 0'0 302'6 ... ... 0
30 ... ... 0'6 0'0 0'6 8700 312'6 0'0 312'6 ... ... 0
63 ... ... 0'5 0'0 0'5 8800 322'6 0'0 322'6 ... ... 0
70 0'5 0'5 0'5 0'0 0'5 8900 332'6 0'0 332'6 ... ... 0
60 ... ... 0'5 0'0 0'5 9000 342'6 0'0 342'6 ... ... 0
199 ... ... 0'4 0'0 0'4 9100 352'6 0'0 352'6 ... ... 0
28 ... ... 0'4 0'0 0'4 9200 362'6 0'0 362'6 ... ... 0
49 ... ... 0'4 0'0 0'4 9300 372'6 0'0 372'6 ... ... 0
255 ... ... 0'4 0'0 0'4 9400 382'6 0'0 382'6 ... ... 334
208 ... ... 0'3 0'0 0'3 9500 392'6 0'0 392'6 ... ... 0
385 ... ... 0'3 0'0 0'3 9600 402'6 0'0 402'6 ... ... 370
231 ... ... 0'3 0'0 0'3 9700 412'6 0'0 412'6 ... ... 45
248 ... ... 0'3 0'0 0'3 9800 422'6 0'0 422'6 ... ... 0
358 ... ... 0'3 0'0 0'3 9900 432'6 0'0 432'6 ... ... 1
586 ... ... 0'3 0'0 0'3 10000 442'6 0'0 442'6 ... ... 200
485 ... ... 0'2 0'0 0'2 10900 532'6 0'0 532'6 ... ... 0
333 ... ... 0'1 0'0 0'1 11000 542'6 0'0 542'6 ... ... 0
1597 ... ... 0'1 0'0 0'1 12000 642'6 0'0 642'6 ... ... 0
18 ... ... 0'1 0'0 0'1 13000 742'6 0'0 742'6 ... ... 0
4 ... ... 0'1 0'0 0'1 14000 842'6 0'0 842'6 ... ... 0
53 ... ... 0'1 0'0 0'1 15000 942'6 0'0 942'6 ... ... 0
3 ... ... 0'1 0'0 0'1 16000 1042'6 0'0 1042'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1142'6 0'0 1142'6 ... ... 0
78 ... ... 0'1 0'0 0'1 18000 1242'6 0'0 1242'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1342'6 0'0 1342'6 ... ... 0
156 ... ... 0'1 0'0 0'1 20000 1442'6 0'0 1442'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1542'6 0'0 1542'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1642'6 0'0 1642'6 ... ... 0
47 ... ... 0'1 0'0 0'1 23000 1742'6 0'0 1742'6 ... ... 0
14 ... ... 0'1 0'0 0'1 24000 1842'6 0'0 1842'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1942'6 0'0 1942'6 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 2442'6 0'0 2442'6 ... ... 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.