DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 537'6
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 ... ... 263'4 0'0 263'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 253'4 0'0 253'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 243'4 0'0 243'4 2900 0'1 0'0 0'1 ... ... 60
0 ... ... 233'4 0'0 233'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 223'4 0'0 223'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 213'4 0'0 213'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 203'4 0'0 203'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 193'4 0'0 193'4 3400 0'1 0'0 0'1 ... ... 15
0 ... ... 183'4 0'0 183'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 173'4 0'0 173'4 3600 0'1 0'0 0'1 ... ... 57
0 ... ... 163'4 0'0 163'4 3700 0'1 0'0 0'1 ... ... 1
0 ... ... 153'4 0'0 153'4 3800 0'1 0'0 0'1 ... ... 11
0 ... ... 143'4 0'0 143'4 3900 0'1 0'0 0'1 ... ... 4
1 ... ... 133'4 0'0 133'4 4000 0'1 0'0 0'1 ... ... 62
0 ... ... 123'4 0'0 123'4 4100 0'1 0'0 0'1 ... ... 171
0 ... ... 118'4 0'0 118'4 4150 0'1 0'0 0'1 ... ... 0
1 ... ... 113'4 0'0 113'4 4200 0'1 0'0 0'1 ... ... 247
0 ... ... 108'4 0'0 108'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 103'4 0'0 103'4 4300 0'1 0'0 0'1 ... ... 247
0 ... ... 98'4 0'0 98'4 4350 0'1 0'0 0'1 ... ... 128
324 ... ... 93'4 0'0 93'4 4400 0'2 0'1 0'1 ... ... 487
0 ... ... 88'5 0'0 88'5 4450 0'2 0'0 0'2 ... ... 43
33 ... ... 83'5 0'0 83'5 4500 0'2 -0'1 0'3 ... ... 199
0 ... ... 78'6 0'0 78'6 4550 0'3 0'0 0'3 ... ... 59
131 ... ... 73'7 0'0 73'7 4600 0'4 0'0 0'4 ... ... 247
0 ... ... 69'0 0'0 69'0 4650 0'4 -0'1 0'5 ... ... 122
0 ... ... 64'1 0'0 64'1 4700 0'7 0'0 0'7 ... ... 344
0 ... ... 59'3 0'0 59'3 4750 1'0 0'0 1'0 ... ... 394
0 ... ... 54'6 0'0 54'6 4800 1'3 0'0 1'3 ... ... 1263
0 ... ... 50'1 0'0 50'1 4850 1'6 0'0 1'6 ... ... 289
1 ... ... 45'6 0'0 45'6 4900 2'0 -0'3 2'3 2'0 2'0 615
0 ... ... 41'3 0'0 41'3 4950 2'4 -0'4 3'0 ... ... 528
19 ... ... 37'2 0'0 37'2 5000 3'7 0'0 3'7 ... ... 3877
1 ... ... 33'3 0'0 33'3 5050 5'0 0'0 5'0 ... ... 1017
166 ... ... 29'6 0'0 29'6 5100 5'4 -0'6 6'2 5'4 5'4 2320
4 ... ... 26'2 0'0 26'2 5150 6'6 -1'1 7'7 7'5 6'6 2194
680 ... ... 23'1 3'2 26'3 5200 8'2 -1'4 9'6 8'2 8'2 2799
15 ... ... 20'2 0'0 20'2 5250 12'0 0'1 11'7 ... ... 1591
449 18'7 18'7 17'5 1'2 18'7 5300 14'0 -0'2 14'2 ... ... 1498
132 ... ... 15'3 0'5 16'0 5350 17'0 0'1 16'7 ... ... 3276
3758 13'7 13'2 13'2 0'5 13'7 5400 20'5 0'7 19'6 ... ... 4838
1327 12'6 12'0 11'3 1'3 12'6 5450 22'7 0'0 22'7 ... ... 1149
2038 10'5 10'5 9'6 0'7 10'5 5500 26'2 0'0 26'2 ... ... 2187
432 10'0 9'4 8'3 1'5 10'0 5550 29'6 0'0 29'6 ... ... 319
3470 ... ... 7'1 0'4 7'5 5600 33'4 0'0 33'4 ... ... 1770
424 6'4 6'4 6'1 0'3 6'4 5650 37'4 0'0 37'4 ... ... 205
5603 ... ... 5'1 0'2 5'3 5700 41'5 0'0 41'5 ... ... 864
1236 5'0 5'0 4'3 0'5 5'0 5750 45'6 0'0 45'6 ... ... 840
3425 ... ... 3'6 0'1 3'7 5800 50'1 0'0 50'1 ... ... 577
935 ... ... 3'2 0'0 3'2 5850 54'5 0'0 54'5 ... ... 139
1250 3'2 3'2 2'7 0'3 3'2 5900 59'1 0'0 59'1 ... ... 148
929 ... ... 2'4 -0'1 2'3 5950 63'6 0'0 63'6 ... ... 13
7291 ... ... 2'1 0'1 2'2 6000 68'3 0'0 68'3 ... ... 156
871 ... ... 1'7 0'0 1'7 6050 73'1 0'0 73'1 ... ... 30
1324 ... ... 1'5 0'0 1'5 6100 77'7 0'0 77'7 ... ... 351
400 ... ... 1'4 0'0 1'4 6150 82'6 0'0 82'6 ... ... 20
1664 ... ... 1'2 0'0 1'2 6200 87'4 0'0 87'4 ... ... 97
875 ... ... 1'1 0'0 1'1 6250 92'3 0'0 92'3 ... ... 5
826 ... ... 1'0 0'1 1'1 6300 97'2 0'0 97'2 ... ... 100
349 ... ... 0'7 0'0 0'7 6350 102'1 0'0 102'1 ... ... 0
1165 ... ... 0'7 -0'1 0'6 6400 107'1 0'0 107'1 ... ... 11
199 0'6 0'6 0'6 0'0 0'6 6450 112'0 0'0 112'0 ... ... 0
5440 ... ... 0'6 0'1 0'7 6500 117'0 0'0 117'0 ... ... 7
137 ... ... 0'5 0'0 0'5 6550 121'7 0'0 121'7 ... ... 0
781 ... ... 0'5 0'0 0'5 6600 126'7 0'0 126'7 ... ... 0
113 ... ... 0'5 0'0 0'5 6650 131'6 0'0 131'6 ... ... 0
463 ... ... 0'4 0'0 0'4 6700 136'6 0'0 136'6 ... ... 0
177 ... ... 0'4 0'0 0'4 6750 141'6 0'0 141'6 ... ... 0
506 ... ... 0'4 0'0 0'4 6800 146'5 0'0 146'5 ... ... 0
221 ... ... 0'3 0'0 0'3 6850 151'5 0'0 151'5 ... ... 0
433 ... ... 0'3 0'0 0'3 6900 156'5 0'0 156'5 ... ... 0
142 ... ... 0'3 0'0 0'3 6950 161'5 0'0 161'5 ... ... 0
4583 ... ... 0'3 0'0 0'3 7000 166'5 0'0 166'5 ... ... 38
0 ... ... 0'3 0'0 0'3 7050 171'5 0'0 171'5 ... ... 0
232 ... ... 0'3 0'0 0'3 7100 176'4 0'0 176'4 ... ... 0
590 ... ... 0'2 0'0 0'2 7200 186'4 0'0 186'4 ... ... 0
347 ... ... 0'2 0'0 0'2 7300 196'4 0'0 196'4 ... ... 0
294 ... ... 0'2 0'0 0'2 7400 206'4 0'0 206'4 ... ... 0
598 ... ... 0'2 0'0 0'2 7500 216'4 0'0 216'4 ... ... 0
445 ... ... 0'2 0'0 0'2 7600 226'4 0'0 226'4 ... ... 0
191 ... ... 0'2 0'0 0'2 7700 236'4 0'0 236'4 ... ... 0
238 ... ... 0'2 0'0 0'2 7800 246'4 0'0 246'4 ... ... 0
70 ... ... 0'1 0'0 0'1 7900 256'4 0'0 256'4 ... ... 0
570 ... ... 0'1 0'0 0'1 8000 266'4 0'0 266'4 ... ... 1
92 ... ... 0'1 0'0 0'1 8100 276'4 0'0 276'4 ... ... 0
401 ... ... 0'1 0'0 0'1 8200 286'4 0'0 286'4 ... ... 0
187 ... ... 0'1 0'0 0'1 8300 296'4 0'0 296'4 ... ... 0
198 ... ... 0'1 0'0 0'1 8400 306'4 0'0 306'4 ... ... 0
163 ... ... 0'1 0'0 0'1 8500 316'4 0'0 316'4 ... ... 0
109 ... ... 0'1 0'0 0'1 8600 326'4 0'0 326'4 ... ... 0
167 ... ... 0'1 0'0 0'1 8700 336'4 0'0 336'4 ... ... 0
64 ... ... 0'1 0'0 0'1 8800 346'4 0'0 346'4 ... ... 0
709 ... ... 0'1 0'0 0'1 8900 356'4 0'0 356'4 ... ... 0
122 ... ... 0'1 0'0 0'1 9000 366'4 0'0 366'4 ... ... 0
199 ... ... 0'1 0'0 0'1 9100 376'4 0'0 376'4 ... ... 0
28 ... ... 0'1 0'0 0'1 9200 386'4 0'0 386'4 ... ... 0
72 ... ... 0'1 0'0 0'1 9300 396'4 0'0 396'4 ... ... 0
255 ... ... 0'1 0'0 0'1 9400 406'4 0'0 406'4 ... ... 334
261 ... ... 0'1 0'0 0'1 9500 416'4 0'0 416'4 ... ... 0
385 ... ... 0'1 0'0 0'1 9600 426'4 0'0 426'4 ... ... 370
231 ... ... 0'1 0'0 0'1 9700 436'4 0'0 436'4 ... ... 45
248 ... ... 0'1 0'0 0'1 9800 446'4 0'0 446'4 ... ... 0
356 ... ... 0'1 0'0 0'1 9900 456'4 0'0 456'4 ... ... 1
616 ... ... 0'1 0'0 0'1 10000 466'4 0'0 466'4 ... ... 200
485 ... ... 0'1 0'0 0'1 10900 556'4 0'0 556'4 ... ... 0
333 ... ... 0'1 0'0 0'1 11000 566'4 0'0 566'4 ... ... 0
1697 ... ... 0'1 0'0 0'1 12000 666'4 0'0 666'4 ... ... 0
1751 ... ... 0'1 0'0 0'1 13000 766'4 0'0 766'4 ... ... 0
4 ... ... 0'1 0'0 0'1 14000 866'4 0'0 866'4 ... ... 0
53 ... ... 0'1 0'0 0'1 15000 966'4 0'0 966'4 ... ... 0
3 ... ... 0'1 0'0 0'1 16000 1066'4 0'0 1066'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1166'4 0'0 1166'4 ... ... 0
78 ... ... 0'1 0'0 0'1 18000 1266'4 0'0 1266'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1366'4 0'0 1366'4 ... ... 0
156 ... ... 0'1 0'0 0'1 20000 1466'4 0'0 1466'4 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1566'4 0'0 1566'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1666'4 0'0 1666'4 ... ... 0
47 ... ... 0'1 0'0 0'1 23000 1766'4 0'0 1766'4 ... ... 0
14 ... ... 0'1 0'0 0'1 24000 1866'4 0'0 1866'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1966'4 0'0 1966'4 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 2466'4 0'0 2466'4 ... ... 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.