DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 505'4
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 ... ... 246'6 -2'4 244'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 236'6 -2'4 234'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 226'6 -2'4 224'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 216'6 -2'4 214'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 -2'4 204'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 196'6 -2'4 194'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 186'6 -2'4 184'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 176'6 -2'4 174'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 166'6 -2'4 164'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 156'6 -2'4 154'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 -2'4 144'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 -2'4 134'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 126'6 -2'3 124'3 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 116'7 -2'4 114'3 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 106'7 -2'4 104'3 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 101'7 -2'4 99'3 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 96'7 -2'4 94'3 4100 0'1 0'0 0'1 ... ... 4
0 ... ... 91'7 -2'4 89'3 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 86'7 -2'4 84'3 4200 0'1 0'0 0'1 ... ... 29
0 ... ... 81'7 -2'4 79'3 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 76'7 -2'4 74'3 4300 0'1 0'0 0'1 ... ... 21
0 ... ... 71'7 -2'4 69'3 4350 0'1 0'0 0'1 ... ... 50
0 ... ... 66'7 -2'4 64'3 4400 0'1 0'0 0'1 ... ... 50
0 ... ... 61'7 -2'4 59'3 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 56'7 -2'4 54'3 4500 0'1 0'0 0'1 ... ... 100
0 ... ... 51'7 -2'4 49'3 4550 0'1 0'0 0'1 ... ... 55
0 ... ... 46'7 -2'4 44'3 4600 0'1 0'0 0'1 ... ... 134
0 ... ... 41'7 -2'4 39'3 4650 0'2 0'0 0'2 ... ... 171
0 ... ... 37'0 -2'4 34'4 4700 0'2 0'0 0'2 ... ... 1000
0 ... ... 32'1 -2'4 29'5 4750 0'4 0'0 0'4 ... ... 60
0 ... ... 27'4 -2'4 25'0 4800 0'6 0'0 0'6 ... ... 62
0 ... ... 23'0 -2'4 20'4 4850 1'2 0'0 1'2 1'2 1'2 32
0 ... ... 18'5 -2'2 16'3 4900 2'1 0'1 2'0 2'4 2'4 152
0 ... ... 14'6 -2'1 12'5 4950 3'4 0'3 3'1 ... ... 820
6 9'2 9'2 11'3 -2'0 9'3 5000 5'1 0'4 4'5 5'6 5'1 2181
6 ... ... 8'4 -1'6 6'6 5050 7'3 0'5 6'6 7'4 7'4 807
246 ... ... 6'1 -1'4 4'5 5100 10'3 1'0 9'3 11'2 10'1 446
4 ... ... 4'2 -1'2 3'0 5150 13'6 1'2 12'4 15'0 15'0 1714
586 1'6 1'6 2'7 -0'7 2'0 5200 17'6 1'5 16'1 17'0 17'0 2330
563 ... ... 1'7 -0'5 1'2 5250 22'0 1'7 20'1 ... ... 187
1002 ... ... 1'2 -0'3 0'7 5300 26'5 2'1 24'4 26'0 26'0 1133
715 ... ... 0'7 -0'2 0'5 5350 31'2 2'2 29'0 ... ... 4
679 ... ... 0'5 -0'2 0'3 5400 36'1 2'3 33'6 ... ... 378
372 0'3 0'3 0'3 0'0 0'3 5450 41'0 2'3 38'5 ... ... 16
2110 ... ... 0'3 -0'1 0'2 5500 46'0 2'4 43'4 ... ... 691
132 ... ... 0'2 0'0 0'2 5550 51'0 2'4 48'4 ... ... 18
957 ... ... 0'2 0'0 0'2 5600 55'7 2'3 53'4 55'0 53'6 268
119 ... ... 0'2 0'0 0'2 5650 60'7 2'4 58'3 ... ... 17
889 ... ... 0'2 -0'1 0'1 5700 65'7 2'4 63'3 ... ... 303
635 ... ... 0'1 0'0 0'1 5750 70'7 2'4 68'3 ... ... 28
317 ... ... 0'1 0'0 0'1 5800 75'7 2'4 73'3 ... ... 223
41 ... ... 0'1 0'0 0'1 5850 80'7 2'4 78'3 ... ... 10
461 ... ... 0'1 0'0 0'1 5900 85'7 2'4 83'3 ... ... 49
85 ... ... 0'1 0'0 0'1 5950 90'7 2'4 88'3 ... ... 0
3136 ... ... 0'1 0'0 0'1 6000 95'7 2'4 93'3 ... ... 12
14 ... ... 0'1 0'0 0'1 6050 100'7 2'4 98'3 ... ... 0
631 ... ... 0'1 0'0 0'1 6100 105'7 2'4 103'3 ... ... 0
59 ... ... 0'1 0'0 0'1 6150 110'7 2'4 108'3 ... ... 0
711 ... ... 0'1 0'0 0'1 6200 115'7 2'4 113'3 ... ... 0
6 ... ... 0'1 0'0 0'1 6250 120'7 2'5 118'2 ... ... 0
58 ... ... 0'1 0'0 0'1 6300 125'7 2'5 123'2 ... ... 0
10 ... ... 0'1 0'0 0'1 6350 130'7 2'5 128'2 ... ... 0
277 ... ... 0'1 0'0 0'1 6400 135'6 2'4 133'2 ... ... 1
24 ... ... 0'1 0'0 0'1 6450 140'6 2'4 138'2 ... ... 0
3420 ... ... 0'1 0'0 0'1 6500 145'6 2'4 143'2 ... ... 0
18 ... ... 0'1 0'0 0'1 6550 150'6 2'4 148'2 ... ... 0
286 ... ... 0'1 0'0 0'1 6600 155'6 2'4 153'2 ... ... 0
43 ... ... 0'1 0'0 0'1 6650 160'6 2'4 158'2 ... ... 0
17 ... ... 0'1 0'0 0'1 6700 165'6 2'4 163'2 ... ... 1
0 ... ... 0'1 0'0 0'1 6750 170'6 2'4 168'2 ... ... 0
42 ... ... 0'1 0'0 0'1 6800 175'6 2'4 173'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 180'6 2'4 178'2 ... ... 0
38 ... ... 0'1 0'0 0'1 6900 185'6 2'4 183'2 ... ... 1
0 ... ... 0'1 0'0 0'1 6950 190'6 2'4 188'2 ... ... 0
176 ... ... 0'1 0'0 0'1 7000 195'6 2'4 193'2 ... ... 0
174 ... ... 0'1 0'0 0'1 7100 205'6 2'4 203'2 ... ... 0
290 ... ... 0'1 0'0 0'1 7200 215'6 2'4 213'2 ... ... 0
15 ... ... 0'1 0'0 0'1 7300 225'6 2'4 223'2 ... ... 1
21 ... ... 0'1 0'0 0'1 7400 235'6 2'4 233'2 ... ... 0
64 ... ... 0'1 0'0 0'1 7500 245'6 2'4 243'2 ... ... 0
35 ... ... 0'1 0'0 0'1 7600 255'6 2'4 253'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 265'6 2'4 263'2 ... ... 0
12 ... ... 0'1 0'0 0'1 7800 275'6 2'4 273'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 285'6 2'4 283'2 ... ... 0
34 ... ... 0'1 0'0 0'1 8000 295'6 2'4 293'2 ... ... 0
125 ... ... 0'1 0'0 0'1 8100 305'6 2'4 303'2 ... ... 0
12 ... ... 0'1 0'0 0'1 8200 315'6 2'4 313'2 ... ... 0
94 ... ... 0'1 0'0 0'1 8300 325'6 2'4 323'2 ... ... 0
22 ... ... 0'1 0'0 0'1 8400 335'6 2'4 333'2 ... ... 0
22 ... ... 0'1 0'0 0'1 8500 345'6 2'4 343'2 ... ... 0
18 ... ... 0'1 0'0 0'1 8600 355'6 2'4 353'2 ... ... 0
44 ... ... 0'1 0'0 0'1 8700 365'6 2'4 363'2 ... ... 0
16 ... ... 0'1 0'0 0'1 8800 375'6 2'4 373'2 ... ... 0
25 ... ... 0'1 0'0 0'1 8900 385'6 2'4 383'2 ... ... 0
31 ... ... 0'1 0'0 0'1 9000 395'6 2'4 393'2 ... ... 0
18 ... ... 0'1 0'0 0'1 9100 405'6 2'4 403'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 415'6 2'4 413'2 ... ... 0
47 ... ... 0'1 0'0 0'1 9300 425'6 2'4 423'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 435'6 2'4 433'2 ... ... 0
23 ... ... 0'1 0'0 0'1 9500 445'6 2'4 443'2 ... ... 0
134 ... ... 0'1 0'0 0'1 9600 455'6 2'4 453'2 ... ... 0
34 ... ... 0'1 0'0 0'1 9700 465'6 2'4 463'2 ... ... 0
25 ... ... 0'1 0'0 0'1 9800 475'6 2'4 473'2 ... ... 0
63 ... ... 0'1 0'0 0'1 9900 485'6 2'4 483'2 ... ... 0
41 ... ... 0'1 0'0 0'1 11000 595'6 2'4 593'2 ... ... 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.