DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 555'0
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 0'0 0'0 0'0 0'0 0'0 4400 ... ... ... ... ... 0
0 ... ... 112'1 0'0 112'1 4450 6'6 0'0 6'6 ... ... 0
0 ... ... 108'0 0'0 108'0 4500 7'4 0'0 7'4 ... ... 0
0 ... ... 104'0 0'0 104'0 4550 8'4 0'0 8'4 ... ... 1
0 ... ... 100'0 0'0 100'0 4600 9'4 0'0 9'4 ... ... 0
0 ... ... 96'2 0'0 96'2 4650 10'5 0'0 10'5 ... ... 0
0 ... ... 92'4 0'0 92'4 4700 11'6 0'0 11'6 ... ... 18
0 ... ... 88'7 0'0 88'7 4750 13'0 0'0 13'0 ... ... 0
0 ... ... 85'2 0'0 85'2 4800 14'4 0'0 14'4 ... ... 200
0 ... ... 81'7 0'0 81'7 4850 16'0 0'0 16'0 ... ... 0
0 ... ... 78'5 0'0 78'5 4900 17'5 0'0 17'5 ... ... 0
0 ... ... 75'4 0'0 75'4 4950 19'3 0'0 19'3 ... ... 0
0 ... ... 72'3 0'0 72'3 5000 21'2 0'0 21'2 ... ... 0
0 ... ... 69'4 0'0 69'4 5050 23'1 0'0 23'1 ... ... 0
0 ... ... 66'5 0'0 66'5 5100 25'2 0'0 25'2 ... ... 31
0 ... ... 63'7 0'0 63'7 5150 27'3 0'0 27'3 ... ... 29
3 60'1 58'3 61'2 -1'1 60'1 5200 29'5 0'0 29'5 ... ... 0
0 ... ... 58'6 0'0 58'6 5250 32'0 0'0 32'0 ... ... 4
0 ... ... 56'2 0'0 56'2 5300 34'4 0'0 34'4 ... ... 0
0 ... ... 53'7 0'0 53'7 5350 37'0 0'0 37'0 ... ... 0
0 ... ... 51'5 0'0 51'5 5400 39'5 0'0 39'5 ... ... 0
0 ... ... 49'4 0'0 49'4 5450 42'3 0'0 42'3 ... ... 1
0 ... ... 47'3 0'0 47'3 5500 45'1 0'0 45'1 ... ... 2
0 ... ... 45'2 0'0 45'2 5550 48'0 0'0 48'0 ... ... 0
0 ... ... 43'3 0'0 43'3 5600 50'7 0'0 50'7 ... ... 0
0 ... ... 41'3 0'0 41'3 5650 53'7 0'0 53'7 ... ... 0
0 ... ... 39'5 0'0 39'5 5700 57'0 0'0 57'0 ... ... 1
0 ... ... 37'7 0'0 37'7 5750 60'1 0'0 60'1 ... ... 5
27 ... ... 36'2 0'0 36'2 5800 63'3 0'0 63'3 ... ... 4
0 ... ... 34'5 0'0 34'5 5850 66'5 0'0 66'5 ... ... 0
6 ... ... 33'0 0'0 33'0 5900 70'0 0'0 70'0 ... ... 0
0 ... ... 31'5 0'0 31'5 5950 73'4 0'0 73'4 ... ... 0
18 ... ... 30'1 0'0 30'1 6000 76'7 0'0 76'7 ... ... 0
6 ... ... 28'7 0'0 28'7 6050 80'4 0'0 80'4 ... ... 0
4 ... ... 27'4 0'0 27'4 6100 84'1 0'0 84'1 ... ... 0
6 ... ... 26'3 0'0 26'3 6150 87'7 0'0 87'7 ... ... 0
100 ... ... 25'2 0'0 25'2 6200 91'5 0'0 91'5 ... ... 0
8 ... ... 24'1 0'0 24'1 6250 95'3 0'0 95'3 ... ... 0
19 ... ... 23'1 0'0 23'1 6300 99'2 0'0 99'2 ... ... 0
0 ... ... 22'1 0'0 22'1 6350 103'2 0'0 103'2 ... ... 0
0 ... ... 21'1 0'0 21'1 6400 107'2 0'0 107'2 ... ... 0
0 ... ... 20'2 0'0 20'2 6450 111'2 0'0 111'2 ... ... 0
38 ... ... 19'4 0'0 19'4 6500 115'2 0'0 115'2 ... ... 0
0 ... ... 18'5 0'0 18'5 6550 119'3 0'0 119'3 ... ... 0
0 ... ... 17'7 0'0 17'7 6600 123'5 0'0 123'5 ... ... 0
0 ... ... 17'1 0'0 17'1 6650 127'6 0'0 127'6 ... ... 0
0 ... ... 16'4 0'0 16'4 6700 132'0 0'0 132'0 ... ... 0
5 ... ... 15'7 0'0 15'7 6750 136'2 0'0 136'2 ... ... 0
4 ... ... 15'2 0'0 15'2 6800 140'5 0'0 140'5 ... ... 0
0 ... ... 14'5 0'0 14'5 6850 145'0 0'0 145'0 ... ... 0
0 ... ... 14'1 0'0 14'1 6900 149'3 0'0 149'3 ... ... 0
0 ... ... 13'4 0'0 13'4 6950 153'6 0'0 153'6 ... ... 0
2 ... ... 13'0 0'0 13'0 7000 158'1 0'0 158'1 ... ... 0
0 ... ... 12'5 0'0 12'5 7050 162'5 0'0 162'5 ... ... 0
0 ... ... 12'1 0'0 12'1 7100 167'1 0'0 167'1 ... ... 0
0 ... ... 11'5 0'0 11'5 7150 171'5 0'0 171'5 ... ... 0
0 ... ... 11'2 0'0 11'2 7200 176'1 0'0 176'1 ... ... 0
0 ... ... 10'7 0'0 10'7 7250 180'5 0'0 180'5 ... ... 0
0 ... ... 10'4 0'0 10'4 7300 185'2 0'0 185'2 ... ... 0
0 ... ... 10'1 0'0 10'1 7350 189'6 0'0 189'6 ... ... 0
0 ... ... 9'6 0'0 9'6 7400 194'3 0'0 194'3 ... ... 0
0 ... ... 9'3 0'0 9'3 7450 199'0 0'0 199'0 ... ... 0
0 ... ... 9'1 0'0 9'1 7500 203'5 0'0 203'5 ... ... 0
0 ... ... 8'6 0'0 8'6 7550 208'3 0'0 208'3 ... ... 0
0 ... ... 8'4 0'0 8'4 7600 213'0 0'0 213'0 ... ... 0
0 ... ... 8'2 0'0 8'2 7650 217'5 0'0 217'5 ... ... 0
80 ... ... 8'0 0'0 8'0 7700 222'3 0'0 222'3 ... ... 0
0 ... ... 7'6 0'0 7'6 7750 227'1 0'0 227'1 ... ... 0
0 ... ... 7'4 0'0 7'4 7800 231'6 0'0 231'6 ... ... 0
0 ... ... 2'3 0'0 2'3 10000 447'6 0'0 447'6 ... ... 0
0 ... ... 1'5 0'0 1'5 11000 547'6 0'0 547'6 ... ... 0
0 ... ... 1'2 0'0 1'2 12000 647'6 0'0 647'6 ... ... 0
0 ... ... 1'0 0'0 1'0 13000 747'6 0'0 747'6 ... ... 0
6 ... ... 0'6 0'0 0'6 14000 847'6 0'0 847'6 ... ... 0
0 ... ... 0'5 0'0 0'5 15000 947'6 0'0 947'6 ... ... 0
350 ... ... 0'3 0'0 0'3 20000 1447'6 0'0 1447'6 ... ... 0
0 ... ... 0'2 0'0 0'2 25000 1947'6 0'0 1947'6 ... ... 0
0 ... ... 0'2 0'0 0'2 30000 2447'6 0'0 2447'6 ... ... 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.