DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 518'2
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 ... ... 266'0 -7'4 258'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 256'0 -7'4 248'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 246'0 -7'4 238'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 236'0 -7'4 228'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 226'0 -7'4 218'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 216'0 -7'4 208'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 206'0 -7'4 198'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'0 -7'4 188'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'0 -7'4 178'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 176'0 -7'4 168'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 166'0 -7'4 158'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 156'0 -7'4 148'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 146'0 -7'4 138'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 136'0 -7'4 128'4 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 126'0 -7'4 118'4 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 121'0 -7'4 113'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 116'0 -7'4 108'4 4100 0'1 0'0 0'1 ... ... 4
0 ... ... 111'0 -7'4 103'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 106'0 -7'4 98'4 4200 0'1 0'0 0'1 ... ... 29
0 ... ... 101'0 -7'4 93'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 96'0 -7'4 88'4 4300 0'1 0'0 0'1 ... ... 21
0 ... ... 91'0 -7'4 83'4 4350 0'1 0'0 0'1 ... ... 50
0 ... ... 86'0 -7'4 78'4 4400 0'1 0'0 0'1 ... ... 50
0 ... ... 81'0 -7'4 73'4 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 76'0 -7'4 68'4 4500 0'1 0'0 0'1 ... ... 100
0 ... ... 71'1 -7'4 63'5 4550 0'2 0'1 0'1 ... ... 55
0 ... ... 66'1 -7'3 58'6 4600 0'3 0'1 0'2 ... ... 134
0 ... ... 61'2 -7'3 53'7 4650 0'3 0'0 0'3 ... ... 171
0 ... ... 56'3 -7'3 49'0 4700 0'5 0'1 0'4 ... ... 1001
0 ... ... 51'4 -7'2 44'2 4750 0'7 0'2 0'5 ... ... 37
0 ... ... 46'6 -7'2 39'4 4800 1'1 0'2 0'7 ... ... 89
0 ... ... 42'1 -7'1 35'0 4850 1'5 0'3 1'2 ... ... 71
0 ... ... 37'5 -7'0 30'5 4900 2'2 0'5 1'5 ... ... 200
0 ... ... 33'2 -6'6 26'4 4950 3'1 0'7 2'2 ... ... 1648
4 ... ... 29'1 -6'3 22'6 5000 4'4 0'2 4'2 4'5 4'4 1542
0 ... ... 25'2 -6'0 19'2 5050 5'6 -0'1 5'7 5'6 5'6 508
27 ... ... 21'6 -5'4 16'2 5100 7'6 2'0 5'6 8'0 7'3 615
2 ... ... 18'4 -5'0 13'4 5150 10'0 2'4 7'4 11'0 10'0 1634
550 12'3 10'0 15'6 -4'5 11'1 5200 12'5 2'7 9'6 14'0 13'0 1908
408 ... ... 13'2 -4'1 9'1 5250 15'5 3'3 12'2 14'0 13'0 266
1263 9'4 6'4 11'1 -3'6 7'3 5300 18'7 3'7 15'0 18'4 16'2 1492
748 ... ... 9'1 -3'1 6'0 5350 22'4 4'3 18'1 17'0 17'0 4
835 ... ... 7'4 -2'5 4'7 5400 26'2 4'6 21'4 ... ... 403
426 ... ... 6'1 -2'2 3'7 5450 30'2 5'1 25'1 ... ... 12
1949 3'6 3'2 5'0 -1'7 3'1 5500 34'4 5'5 28'7 34'0 33'5 698
30 ... ... 4'0 -1'4 2'4 5550 38'7 5'7 33'0 ... ... 18
959 3'0 2'4 3'2 -1'2 2'0 5600 43'4 6'3 37'1 ... ... 268
110 2'1 2'1 2'5 -1'0 1'5 5650 48'0 6'4 41'4 ... ... 17
912 1'4 1'4 2'1 -0'6 1'3 5700 52'6 6'5 46'1 ... ... 386
612 ... ... 1'6 -0'5 1'1 5750 57'4 6'6 50'6 ... ... 28
317 1'0 1'0 1'4 -0'4 1'0 5800 62'3 7'0 55'3 ... ... 240
27 ... ... 1'2 -0'3 0'7 5850 67'2 7'1 60'1 ... ... 10
511 0'6 0'6 1'1 -0'3 0'6 5900 72'1 7'1 65'0 ... ... 75
85 ... ... 1'0 -0'3 0'5 5950 77'0 7'1 69'7 ... ... 0
3138 0'5 0'5 0'7 -0'3 0'4 6000 81'7 7'1 74'6 ... ... 242
21 ... ... 0'6 -0'2 0'4 6050 86'7 7'2 79'5 ... ... 0
631 ... ... 0'5 -0'1 0'4 6100 91'6 7'2 84'4 ... ... 150
59 ... ... 0'5 -0'2 0'3 6150 96'6 7'3 89'3 ... ... 0
711 ... ... 0'4 -0'1 0'3 6200 101'6 7'3 94'3 ... ... 65
6 ... ... 0'4 -0'1 0'3 6250 106'5 7'3 99'2 ... ... 0
59 ... ... 0'3 -0'1 0'2 6300 111'5 7'3 104'2 ... ... 40
10 ... ... 0'3 -0'1 0'2 6350 116'5 7'3 109'2 ... ... 0
282 ... ... 0'3 -0'1 0'2 6400 121'5 7'4 114'1 ... ... 110
24 ... ... 0'2 0'0 0'2 6450 126'5 7'4 119'1 ... ... 0
3420 ... ... 0'2 0'0 0'2 6500 131'5 7'4 124'1 ... ... 53
18 ... ... 0'2 0'0 0'2 6550 136'4 7'3 129'1 ... ... 0
286 ... ... 0'2 0'0 0'2 6600 141'4 7'3 134'1 ... ... 1
43 ... ... 0'2 -0'1 0'1 6650 146'4 7'3 139'1 ... ... 0
17 ... ... 0'2 -0'1 0'1 6700 151'4 7'4 144'0 ... ... 1
0 ... ... 0'2 -0'1 0'1 6750 156'4 7'4 149'0 ... ... 0
42 ... ... 0'2 -0'1 0'1 6800 161'4 7'4 154'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 166'4 7'4 159'0 ... ... 0
38 ... ... 0'1 0'0 0'1 6900 171'4 7'4 164'0 ... ... 1
0 ... ... 0'1 0'0 0'1 6950 176'4 7'4 169'0 ... ... 0
176 ... ... 0'1 0'0 0'1 7000 181'4 7'4 174'0 ... ... 0
174 ... ... 0'1 0'0 0'1 7100 191'4 7'4 184'0 ... ... 0
290 ... ... 0'1 0'0 0'1 7200 201'4 7'4 194'0 ... ... 0
15 ... ... 0'1 0'0 0'1 7300 211'4 7'4 204'0 ... ... 1
21 ... ... 0'1 0'0 0'1 7400 221'4 7'4 214'0 ... ... 0
64 ... ... 0'1 0'0 0'1 7500 231'4 7'4 224'0 ... ... 0
35 ... ... 0'1 0'0 0'1 7600 241'4 7'4 234'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 251'4 7'4 244'0 ... ... 0
12 ... ... 0'1 0'0 0'1 7800 261'4 7'4 254'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 271'4 7'4 264'0 ... ... 0
34 ... ... 0'1 0'0 0'1 8000 281'4 7'4 274'0 ... ... 0
125 ... ... 0'1 0'0 0'1 8100 291'4 7'4 284'0 ... ... 0
12 ... ... 0'1 0'0 0'1 8200 301'4 7'4 294'0 ... ... 0
94 ... ... 0'1 0'0 0'1 8300 311'4 7'4 304'0 ... ... 0
22 ... ... 0'1 0'0 0'1 8400 321'4 7'4 314'0 ... ... 0
22 ... ... 0'1 0'0 0'1 8500 331'4 7'4 324'0 ... ... 0
18 ... ... 0'1 0'0 0'1 8600 341'4 7'4 334'0 ... ... 0
44 ... ... 0'1 0'0 0'1 8700 351'4 7'4 344'0 ... ... 0
16 ... ... 0'1 0'0 0'1 8800 361'4 7'4 354'0 ... ... 0
25 ... ... 0'1 0'0 0'1 8900 371'4 7'4 364'0 ... ... 0
31 ... ... 0'1 0'0 0'1 9000 381'4 7'4 374'0 ... ... 0
18 ... ... 0'1 0'0 0'1 9100 391'4 7'4 384'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 401'4 7'4 394'0 ... ... 0
47 ... ... 0'1 0'0 0'1 9300 411'4 7'4 404'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 421'4 7'4 414'0 ... ... 0
23 ... ... 0'1 0'0 0'1 9500 431'4 7'4 424'0 ... ... 0
134 ... ... 0'1 0'0 0'1 9600 441'4 7'4 434'0 ... ... 0
34 ... ... 0'1 0'0 0'1 9700 451'4 7'4 444'0 ... ... 0
25 ... ... 0'1 0'0 0'1 9800 461'4 7'4 454'0 ... ... 0
63 ... ... 0'1 0'0 0'1 9900 471'4 7'4 464'0 ... ... 0
41 ... ... 0'1 0'0 0'1 11000 581'4 7'4 574'0 ... ... 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.