DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 541'4
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 ... ... 105'1 0'0 105'1 4400 5'2 0'0 5'2 ... ... 60
0 ... ... 100'7 0'0 100'7 4450 6'0 0'0 6'0 ... ... 0
0 ... ... 96'7 0'0 96'7 4500 6'7 0'0 6'7 ... ... 0
0 ... ... 92'7 0'0 92'7 4550 7'7 0'0 7'7 ... ... 1
0 ... ... 88'7 0'0 88'7 4600 8'7 0'0 8'7 ... ... 0
0 ... ... 85'1 0'0 85'1 4650 10'1 0'0 10'1 ... ... 2
0 ... ... 81'4 0'0 81'4 4700 11'3 0'0 11'3 ... ... 19
0 ... ... 77'7 0'0 77'7 4750 12'6 0'0 12'6 ... ... 0
0 ... ... 74'4 0'0 74'4 4800 14'2 0'0 14'2 ... ... 200
0 ... ... 71'2 0'0 71'2 4850 15'7 0'0 15'7 ... ... 20
0 ... ... 68'0 0'0 68'0 4900 17'5 0'0 17'5 ... ... 29
0 ... ... 65'0 0'0 65'0 4950 19'4 0'0 19'4 ... ... 0
0 ... ... 62'0 0'0 62'0 5000 21'4 0'0 21'4 ... ... 5
0 ... ... 59'2 0'0 59'2 5050 23'5 0'0 23'5 ... ... 0
0 ... ... 56'4 0'0 56'4 5100 25'6 0'0 25'6 ... ... 193
0 ... ... 53'7 0'0 53'7 5150 28'1 0'0 28'1 ... ... 29
3 ... ... 51'3 0'0 51'3 5200 30'4 0'0 30'4 ... ... 230
68 ... ... 49'0 0'0 49'0 5250 33'0 0'0 33'0 ... ... 5
10 ... ... 46'6 0'0 46'6 5300 35'5 0'0 35'5 ... ... 0
0 ... ... 44'4 0'0 44'4 5350 38'3 0'0 38'3 ... ... 49
0 ... ... 42'3 0'0 42'3 5400 41'1 0'0 41'1 ... ... 200
0 ... ... 40'3 0'0 40'3 5450 44'0 0'0 44'0 ... ... 1
91 ... ... 38'4 0'0 38'4 5500 47'0 0'0 47'0 ... ... 7
0 ... ... 36'5 0'0 36'5 5550 50'1 0'0 50'1 ... ... 0
142 ... ... 34'7 0'0 34'7 5600 53'2 0'0 53'2 ... ... 0
24 ... ... 33'2 0'0 33'2 5650 56'4 0'0 56'4 ... ... 0
77 ... ... 31'5 0'0 31'5 5700 59'7 0'0 59'7 ... ... 250
152 ... ... 30'1 0'0 30'1 5750 63'2 0'0 63'2 ... ... 6
28 ... ... 28'5 0'0 28'5 5800 66'6 0'0 66'6 ... ... 64
192 ... ... 27'2 0'0 27'2 5850 70'2 0'0 70'2 ... ... 4
6 ... ... 26'0 0'0 26'0 5900 73'7 0'0 73'7 ... ... 0
0 ... ... 24'6 0'0 24'6 5950 77'4 0'0 77'4 ... ... 0
33 ... ... 23'4 0'0 23'4 6000 81'2 0'0 81'2 ... ... 0
6 ... ... 22'3 0'0 22'3 6050 85'1 0'0 85'1 ... ... 0
21 ... ... 21'3 0'0 21'3 6100 89'0 0'0 89'0 ... ... 0
6 ... ... 20'2 0'0 20'2 6150 92'7 0'0 92'7 ... ... 0
322 ... ... 19'3 0'0 19'3 6200 96'6 0'0 96'6 ... ... 0
27 ... ... 18'3 0'0 18'3 6250 100'7 0'0 100'7 ... ... 0
49 ... ... 17'4 0'0 17'4 6300 104'7 0'0 104'7 ... ... 0
200 ... ... 16'6 0'0 16'6 6350 109'0 0'0 109'0 ... ... 0
40 ... ... 15'7 0'0 15'7 6400 113'1 0'0 113'1 ... ... 0
2 ... ... 15'1 0'0 15'1 6450 117'3 0'0 117'3 ... ... 0
145 ... ... 14'4 0'0 14'4 6500 121'4 0'0 121'4 ... ... 0
0 ... ... 13'7 0'0 13'7 6550 125'7 0'0 125'7 ... ... 0
22 ... ... 13'2 0'0 13'2 6600 130'1 0'0 130'1 ... ... 0
0 ... ... 12'5 0'0 12'5 6650 134'4 0'0 134'4 ... ... 0
44 ... ... 12'0 0'0 12'0 6700 138'7 0'0 138'7 ... ... 0
9 ... ... 11'4 0'0 11'4 6750 143'3 0'0 143'3 ... ... 0
28 ... ... 11'0 0'0 11'0 6800 147'6 0'0 147'6 ... ... 0
0 ... ... 10'5 0'0 10'5 6850 152'2 0'0 152'2 ... ... 0
0 ... ... 10'1 0'0 10'1 6900 156'6 0'0 156'6 ... ... 0
0 ... ... 9'6 0'0 9'6 6950 161'2 0'0 161'2 ... ... 0
73 ... ... 9'2 0'0 9'2 7000 165'7 0'0 165'7 ... ... 0
0 ... ... 8'7 0'0 8'7 7050 170'3 0'0 170'3 ... ... 0
2 ... ... 8'5 0'0 8'5 7100 175'0 0'0 175'0 ... ... 0
0 ... ... 8'2 0'0 8'2 7150 179'5 0'0 179'5 ... ... 0
0 ... ... 7'7 0'0 7'7 7200 184'2 0'0 184'2 ... ... 0
0 ... ... 7'5 0'0 7'5 7250 189'0 0'0 189'0 ... ... 0
0 ... ... 7'3 0'0 7'3 7300 193'5 0'0 193'5 ... ... 0
0 ... ... 7'1 0'0 7'1 7350 198'3 0'0 198'3 ... ... 0
0 ... ... 6'6 0'0 6'6 7400 203'0 0'0 203'0 ... ... 0
0 ... ... 6'5 0'0 6'5 7450 207'6 0'0 207'6 ... ... 0
1 ... ... 6'3 0'0 6'3 7500 212'4 0'0 212'4 ... ... 0
0 ... ... 6'1 0'0 6'1 7550 217'2 0'0 217'2 ... ... 0
0 ... ... 5'7 0'0 5'7 7600 222'0 0'0 222'0 ... ... 0
0 ... ... 5'6 0'0 5'6 7650 226'7 0'0 226'7 ... ... 0
114 ... ... 5'4 0'0 5'4 7700 231'5 0'0 231'5 ... ... 0
0 ... ... 5'3 0'0 5'3 7750 236'3 0'0 236'3 ... ... 0
0 ... ... 5'1 0'0 5'1 7800 241'2 0'0 241'2 ... ... 0
6 ... ... 2'0 0'0 2'0 10000 458'6 0'0 458'6 ... ... 0
0 ... ... 1'4 0'0 1'4 11000 558'6 0'0 558'6 ... ... 0
747 ... ... 1'2 0'0 1'2 12000 658'6 0'0 658'6 ... ... 0
0 ... ... 1'0 0'0 1'0 13000 758'6 0'0 758'6 ... ... 0
6 ... ... 0'7 0'0 0'7 14000 858'6 0'0 858'6 ... ... 0
1 ... ... 0'6 0'0 0'6 15000 958'6 0'0 958'6 ... ... 0
350 ... ... 0'3 0'0 0'3 20000 1458'6 0'0 1458'6 ... ... 0
0 ... ... 0'2 0'0 0'2 25000 1958'6 0'0 1958'6 ... ... 0
0 ... ... 0'2 0'0 0'2 30000 2458'6 0'0 2458'6 ... ... 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.