DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1075'4
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 ... ... 532'4 0'0 532'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 512'4 0'0 512'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 492'4 0'0 492'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 472'4 0'0 472'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 452'4 0'0 452'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 432'4 0'0 432'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 412'4 0'0 412'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 392'4 0'0 392'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 372'4 0'0 372'4 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 352'4 0'0 352'4 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 332'4 0'0 332'4 7400 0'3 0'0 0'3 ... ... 0
0 ... ... 312'4 0'0 312'4 7600 0'4 0'0 0'4 ... ... 0
0 ... ... 292'4 0'0 292'4 7800 0'5 0'0 0'5 ... ... 0
0 ... ... 272'4 0'0 272'4 8000 0'6 0'0 0'6 ... ... 0
0 ... ... 252'4 0'0 252'4 8200 0'7 0'0 0'7 ... ... 0
0 ... ... 232'4 0'0 232'4 8400 1'1 0'0 1'1 ... ... 9
0 ... ... 222'4 0'0 222'4 8500 1'2 0'0 1'2 ... ... 0
0 ... ... 212'5 0'0 212'5 8600 1'3 0'0 1'3 ... ... 73
0 ... ... 202'6 0'0 202'6 8700 1'5 0'0 1'5 ... ... 0
0 ... ... 192'7 0'0 192'7 8800 1'6 0'0 1'6 ... ... 72
0 ... ... 183'1 0'0 183'1 8900 2'1 0'0 2'1 ... ... 1
0 ... ... 173'4 0'0 173'4 9000 2'4 0'0 2'4 ... ... 0
0 ... ... 163'7 0'0 163'7 9100 3'0 0'0 3'0 ... ... 0
0 ... ... 154'4 0'0 154'4 9200 3'5 0'0 3'5 ... ... 400
0 ... ... 145'2 0'0 145'2 9300 4'3 0'0 4'3 ... ... 44
0 ... ... 136'2 0'0 136'2 9400 4'5 -0'5 5'2 4'5 4'5 86
0 ... ... 127'3 0'0 127'3 9500 6'3 0'0 6'3 ... ... 37
0 ... ... 118'6 0'0 118'6 9600 7'6 0'0 7'6 ... ... 0
0 ... ... 110'4 0'0 110'4 9700 9'3 0'0 9'3 ... ... 37
0 ... ... 102'5 0'0 102'5 9800 11'3 0'0 11'3 ... ... 1252
0 ... ... 95'0 0'0 95'0 9900 12'6 -0'7 13'5 12'6 12'6 106
1 ... ... 87'6 0'0 87'6 10000 16'3 0'0 16'3 ... ... 197
0 ... ... 81'0 0'0 81'0 10100 18'2 -1'1 19'3 18'2 18'2 12
0 ... ... 74'5 0'0 74'5 10200 22'7 0'0 22'7 ... ... 82
0 ... ... 68'4 0'0 68'4 10300 26'5 0'0 26'5 ... ... 263
0 ... ... 62'7 0'0 62'7 10400 30'7 0'0 30'7 ... ... 85
12 ... ... 57'5 0'0 57'5 10500 35'4 0'0 35'4 ... ... 59
86 ... ... 52'6 0'0 52'6 10600 40'3 0'0 40'3 ... ... 314
165 ... ... 48'1 0'0 48'1 10700 45'5 0'0 45'5 ... ... 735
319 ... ... 43'7 0'0 43'7 10800 51'2 0'0 51'2 ... ... 236
126 ... ... 39'7 0'0 39'7 10900 57'1 0'0 57'1 ... ... 16
413 ... ... 36'2 0'0 36'2 11000 63'3 0'0 63'3 ... ... 64
55 ... ... 33'0 0'0 33'0 11100 69'7 0'0 69'7 ... ... 0
288 ... ... 30'0 0'0 30'0 11200 76'6 0'0 76'6 ... ... 3
66 28'0 28'0 27'2 0'6 28'0 11300 83'7 0'0 83'7 ... ... 0
26 ... ... 24'6 0'0 24'6 11400 91'2 0'0 91'2 ... ... 0
71 ... ... 22'4 0'0 22'4 11500 98'7 0'0 98'7 ... ... 50
610 ... ... 20'3 0'0 20'3 11600 106'5 0'0 106'5 ... ... 0
792 ... ... 18'5 0'0 18'5 11700 114'6 0'0 114'6 ... ... 0
401 ... ... 16'7 0'0 16'7 11800 123'0 0'0 123'0 ... ... 0
34 15'7 15'7 15'4 0'3 15'7 11900 131'3 0'0 131'3 ... ... 0
1233 14'3 14'3 14'1 0'2 14'3 12000 140'0 0'0 140'0 ... ... 0
45 ... ... 13'0 0'0 13'0 12100 148'5 0'0 148'5 ... ... 0
2 ... ... 11'7 0'0 11'7 12200 157'4 0'0 157'4 ... ... 0
36 ... ... 11'0 0'0 11'0 12300 166'4 0'0 166'4 ... ... 0
25 ... ... 10'1 0'0 10'1 12400 175'4 0'0 175'4 ... ... 0
160 ... ... 9'3 0'0 9'3 12500 184'6 0'0 184'6 ... ... 30
7 ... ... 8'5 0'0 8'5 12600 193'7 0'0 193'7 ... ... 0
99 ... ... 8'0 0'0 8'0 12700 203'2 0'0 203'2 ... ... 0
1243 ... ... 7'4 0'0 7'4 12800 212'5 0'0 212'5 ... ... 0
1 ... ... 7'0 0'0 7'0 12900 222'0 0'0 222'0 ... ... 0
230 ... ... 6'4 0'0 6'4 13000 231'4 0'0 231'4 ... ... 0
0 ... ... 6'0 0'0 6'0 13100 241'0 0'0 241'0 ... ... 0
3 ... ... 5'5 0'0 5'5 13200 250'5 0'0 250'5 ... ... 0
0 ... ... 5'2 0'0 5'2 13300 260'2 0'0 260'2 ... ... 0
0 ... ... 5'0 0'0 5'0 13400 269'7 0'0 269'7 ... ... 0
48 4'5 4'5 4'5 0'0 4'5 13500 279'4 0'0 279'4 ... ... 0
0 ... ... 4'3 0'0 4'3 13600 289'2 0'0 289'2 ... ... 0
0 ... ... 3'7 0'0 3'7 13800 308'6 0'0 308'6 ... ... 0
262 ... ... 3'4 0'0 3'4 14000 328'3 0'0 328'3 ... ... 0
0 ... ... 3'1 0'0 3'1 14200 348'0 0'0 348'0 ... ... 0
0 ... ... 2'6 0'0 2'6 14400 367'6 0'0 367'6 ... ... 0
0 ... ... 2'4 0'0 2'4 14600 387'5 0'0 387'5 ... ... 0
0 ... ... 2'2 0'0 2'2 14800 407'4 0'0 407'4 ... ... 0
3 ... ... 2'0 0'0 2'0 15000 427'4 0'0 427'4 ... ... 0
0 ... ... 1'6 0'0 1'6 15200 447'4 0'0 447'4 ... ... 0
0 ... ... 1'5 0'0 1'5 15400 467'4 0'0 467'4 ... ... 0
0 ... ... 1'4 0'0 1'4 15600 487'4 0'0 487'4 ... ... 0
0 ... ... 1'3 0'0 1'3 15800 507'4 0'0 507'4 ... ... 0
5 ... ... 1'2 0'0 1'2 16000 527'4 0'0 527'4 ... ... 0
0 ... ... 1'1 0'0 1'1 16200 547'4 0'0 547'4 ... ... 0
2 ... ... 0'7 0'0 0'7 17000 627'4 0'0 627'4 ... ... 0
5 ... ... 0'5 0'0 0'5 18000 727'4 0'0 727'4 ... ... 0
0 ... ... 0'4 0'0 0'4 19000 827'4 0'0 827'4 ... ... 0
2 ... ... 0'3 0'0 0'3 20000 927'4 0'0 927'4 ... ... 0
0 ... ... 0'3 0'0 0'3 21000 1027'4 0'0 1027'4 ... ... 0
0 ... ... 0'2 0'0 0'2 22000 1127'4 0'0 1127'4 ... ... 0
0 ... ... 0'2 0'0 0'2 23000 1227'4 0'0 1227'4 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1327'4 0'0 1327'4 ... ... 0
355 ... ... 0'1 0'0 0'1 25000 1427'4 0'0 1427'4 ... ... 0
0 ... ... 0'1 0'0 0'1 26000 1527'4 0'0 1527'4 ... ... 0
0 ... ... 0'1 0'0 0'1 27000 1627'4 0'0 1627'4 ... ... 0
1 ... ... 0'1 0'0 0'1 28000 1727'4 0'0 1727'4 ... ... 0
0 ... ... 0'1 0'0 0'1 29000 1827'4 0'0 1827'4 ... ... 0
357 ... ... 0'1 0'0 0'1 30000 1927'4 0'0 1927'4 ... ... 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.