DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'4
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 ... ... 221'2 0'0 221'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 211'2 0'0 211'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 201'2 0'0 201'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 191'2 0'0 191'2 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 181'2 0'0 181'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 171'2 0'0 171'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 161'2 0'0 161'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 151'2 0'0 151'2 2900 0'2 0'0 0'2 ... ... 50
0 ... ... 141'2 0'0 141'2 3000 0'2 0'0 0'2 ... ... 0
0 ... ... 131'2 0'0 131'2 3100 0'3 0'0 0'3 ... ... 1
0 ... ... 121'2 0'0 121'2 3200 0'4 0'0 0'4 ... ... 3
0 ... ... 111'2 0'0 111'2 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 101'3 0'0 101'3 3400 0'7 0'0 0'7 ... ... 110
0 ... ... 91'5 0'0 91'5 3500 1'1 0'0 1'1 ... ... 3792
0 ... ... 86'7 0'0 86'7 3550 1'3 0'0 1'3 ... ... 110
0 ... ... 82'1 0'0 82'1 3600 1'5 0'0 1'5 ... ... 560
0 ... ... 77'3 0'0 77'3 3650 2'0 0'0 2'0 ... ... 147
0 ... ... 72'7 0'0 72'7 3700 2'3 0'0 2'3 ... ... 515
0 ... ... 68'3 0'0 68'3 3750 2'7 0'0 2'7 ... ... 7046
0 ... ... 64'0 0'0 64'0 3800 3'4 0'0 3'4 ... ... 465
0 ... ... 59'6 0'0 59'6 3850 4'2 0'0 4'2 ... ... 937
10 ... ... 55'6 0'0 55'6 3900 5'1 0'0 5'1 ... ... 1076
2 ... ... 51'7 0'0 51'7 3950 6'2 0'0 6'2 ... ... 1000
123 ... ... 48'1 0'0 48'1 4000 7'2 -0'1 7'3 7'2 7'2 2424
72 ... ... 44'5 0'0 44'5 4050 8'5 -0'2 8'7 8'7 8'5 856
55 ... ... 41'2 0'0 41'2 4100 10'2 -0'1 10'3 10'2 10'2 4212
1 ... ... 38'1 0'0 38'1 4150 12'2 0'0 12'2 12'2 12'2 3479
132 ... ... 35'1 0'0 35'1 4200 14'2 0'0 14'2 ... ... 4120
25 ... ... 32'3 0'0 32'3 4250 16'2 -0'1 16'3 16'2 16'2 1660
59 ... ... 29'7 0'0 29'7 4300 18'4 -0'2 18'6 18'4 18'4 879
297 ... ... 27'3 0'0 27'3 4350 21'2 0'0 21'2 ... ... 1080
2417 ... ... 25'2 0'0 25'2 4400 24'0 0'0 24'0 24'0 24'0 2759
553 ... ... 23'1 0'0 23'1 4450 27'0 0'1 26'7 27'0 27'0 261
5898 ... ... 21'2 0'0 21'2 4500 29'7 0'0 29'7 ... ... 4882
1957 ... ... 19'4 0'0 19'4 4550 33'1 0'0 33'1 ... ... 102
5728 ... ... 17'7 0'0 17'7 4600 36'3 0'0 36'3 ... ... 1678
1267 ... ... 16'3 0'0 16'3 4650 39'7 0'0 39'7 ... ... 0
2213 14'2 14'2 15'0 -0'6 14'2 4700 43'3 0'0 43'3 ... ... 250
201 ... ... 13'6 0'0 13'6 4750 47'1 0'0 47'1 47'1 47'1 7
1971 12'7 12'7 12'5 0'2 12'7 4800 51'1 0'2 50'7 51'1 51'1 28
878 ... ... 11'5 0'0 11'5 4850 54'6 0'0 54'6 ... ... 52
1470 10'5 10'5 10'6 -0'1 10'5 4900 58'6 0'0 58'6 ... ... 10
547 ... ... 9'7 0'0 9'7 4950 62'7 0'0 62'7 ... ... 0
3991 ... ... 9'0 0'0 9'0 5000 67'0 0'0 67'0 ... ... 0
281 ... ... 8'3 0'0 8'3 5050 71'2 0'0 71'2 ... ... 0
4421 ... ... 7'6 0'0 7'6 5100 75'4 0'0 75'4 ... ... 0
35 ... ... 7'1 0'0 7'1 5150 79'7 0'0 79'7 ... ... 0
2400 ... ... 6'5 0'0 6'5 5200 84'3 0'0 84'3 ... ... 0
86 ... ... 6'1 0'0 6'1 5250 88'6 0'0 88'6 ... ... 0
2636 ... ... 5'5 0'0 5'5 5300 93'3 0'0 93'3 ... ... 0
282 ... ... 5'2 0'0 5'2 5350 97'7 0'0 97'7 ... ... 0
808 ... ... 4'7 0'0 4'7 5400 102'4 0'0 102'4 ... ... 0
65 ... ... 4'5 0'0 4'5 5450 107'1 0'0 107'1 ... ... 0
763 ... ... 4'3 0'0 4'3 5500 111'7 0'0 111'7 ... ... 0
11 ... ... 4'1 0'0 4'1 5550 116'4 0'0 116'4 ... ... 0
780 ... ... 3'7 0'0 3'7 5600 121'2 0'0 121'2 ... ... 0
309 ... ... 3'4 0'0 3'4 5700 130'7 0'0 130'7 ... ... 0
3000 ... ... 3'2 0'0 3'2 5800 140'4 0'0 140'4 ... ... 1
35 ... ... 2'7 0'0 2'7 5900 150'2 0'0 150'2 ... ... 1
291 ... ... 2'5 0'0 2'5 6000 159'7 0'0 159'7 ... ... 2
72 ... ... 2'3 0'0 2'3 6100 169'5 0'0 169'5 ... ... 40
759 ... ... 2'1 0'0 2'1 6200 179'3 0'0 179'3 ... ... 0
289 ... ... 2'0 0'0 2'0 6300 189'2 0'0 189'2 ... ... 0
229 ... ... 1'7 0'0 1'7 6400 199'1 0'0 199'1 ... ... 0
254 ... ... 1'6 0'0 1'6 6500 209'0 0'0 209'0 ... ... 0
81 ... ... 1'5 0'0 1'5 6600 218'7 0'0 218'7 ... ... 0
41 ... ... 1'4 0'0 1'4 6700 228'7 0'0 228'7 ... ... 0
0 ... ... 1'4 0'0 1'4 6800 238'7 0'0 238'7 ... ... 0
50 ... ... 1'3 0'0 1'3 6900 248'6 0'0 248'6 ... ... 0
133 ... ... 1'2 0'0 1'2 7000 258'6 0'0 258'6 ... ... 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.