DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 561'2
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 ... ... 278'0 0'0 278'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 268'0 0'0 268'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 258'0 0'0 258'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 248'0 0'0 248'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 238'0 0'0 238'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 228'0 0'0 228'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 218'0 0'0 218'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 208'0 0'0 208'0 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 198'0 0'0 198'0 3600 0'2 0'0 0'2 ... ... 0
0 ... ... 188'0 0'0 188'0 3700 0'3 0'0 0'3 ... ... 0
0 ... ... 178'0 0'0 178'0 3800 0'4 0'0 0'4 ... ... 0
0 ... ... 168'0 0'0 168'0 3900 0'5 0'0 0'5 ... ... 0
0 ... ... 158'0 0'0 158'0 4000 0'7 0'0 0'7 ... ... 0
0 ... ... 148'1 0'0 148'1 4100 1'1 0'0 1'1 ... ... 0
0 ... ... 138'3 0'0 138'3 4200 1'4 0'0 1'4 ... ... 0
0 ... ... 128'7 0'0 128'7 4300 2'0 0'0 2'0 ... ... 14
0 ... ... 124'1 0'0 124'1 4350 2'3 0'0 2'3 ... ... 1
0 ... ... 119'4 0'0 119'4 4400 2'6 0'0 2'6 ... ... 200
0 ... ... 114'7 0'0 114'7 4450 3'1 0'0 3'1 ... ... 0
0 ... ... 110'3 0'0 110'3 4500 3'5 0'0 3'5 ... ... 61
0 ... ... 106'0 0'0 106'0 4550 4'1 0'0 4'1 ... ... 101
0 ... ... 101'5 0'0 101'5 4600 4'6 0'0 4'6 ... ... 100
0 ... ... 97'3 0'0 97'3 4650 5'4 0'0 5'4 ... ... 18
0 ... ... 93'2 0'0 93'2 4700 6'2 0'0 6'2 ... ... 21
0 ... ... 89'1 0'0 89'1 4750 7'2 0'0 7'2 ... ... 0
0 ... ... 85'1 0'0 85'1 4800 8'2 0'0 8'2 ... ... 218
0 ... ... 81'3 0'0 81'3 4850 9'2 0'0 9'2 ... ... 21
0 ... ... 77'5 0'0 77'5 4900 10'4 0'0 10'4 ... ... 29
0 ... ... 74'0 0'0 74'0 4950 11'7 0'0 11'7 ... ... 0
0 ... ... 70'4 0'0 70'4 5000 13'3 0'0 13'3 ... ... 572
0 ... ... 67'1 0'0 67'1 5050 14'7 0'0 14'7 ... ... 0
1 ... ... 64'0 0'0 64'0 5100 16'5 0'0 16'5 ... ... 220
0 ... ... 60'7 0'0 60'7 5150 18'4 0'0 18'4 ... ... 32
3 ... ... 57'7 0'0 57'7 5200 20'4 0'0 20'4 ... ... 240
68 ... ... 55'1 0'0 55'1 5250 22'5 0'0 22'5 ... ... 165
10 ... ... 52'3 0'0 52'3 5300 24'7 0'0 24'7 ... ... 102
0 ... ... 49'7 0'0 49'7 5350 27'1 0'0 27'1 ... ... 50
0 ... ... 47'3 0'0 47'3 5400 29'5 0'0 29'5 ... ... 201
1 ... ... 45'0 0'0 45'0 5450 32'2 0'0 32'2 ... ... 0
215 ... ... 42'7 0'0 42'7 5500 35'0 0'0 35'0 ... ... 26
715 ... ... 40'6 0'0 40'6 5550 37'6 0'0 37'6 ... ... 700
238 ... ... 38'5 0'0 38'5 5600 40'5 0'0 40'5 ... ... 0
24 ... ... 36'6 0'0 36'6 5650 43'5 0'0 43'5 ... ... 0
250 ... ... 34'7 0'0 34'7 5700 46'6 0'0 46'6 ... ... 250
152 ... ... 33'1 0'0 33'1 5750 49'7 0'0 49'7 ... ... 6
28 ... ... 31'4 0'0 31'4 5800 53'1 0'0 53'1 ... ... 64
192 ... ... 29'7 0'0 29'7 5850 56'4 0'0 56'4 ... ... 4
6 ... ... 28'3 0'0 28'3 5900 59'7 0'0 59'7 ... ... 0
0 ... ... 26'7 0'0 26'7 5950 63'3 0'0 63'3 ... ... 0
42 ... ... 25'4 0'0 25'4 6000 67'0 0'0 67'0 ... ... 0
200 ... ... 24'2 0'0 24'2 6050 70'5 0'0 70'5 ... ... 0
121 ... ... 23'0 0'0 23'0 6100 74'2 0'0 74'2 ... ... 0
106 ... ... 21'7 0'0 21'7 6150 78'0 0'0 78'0 ... ... 0
327 ... ... 20'6 0'0 20'6 6200 81'7 0'0 81'7 ... ... 0
27 ... ... 19'6 0'0 19'6 6250 85'6 0'0 85'6 ... ... 0
49 ... ... 18'6 0'0 18'6 6300 89'6 0'0 89'6 ... ... 0
200 ... ... 17'6 0'0 17'6 6350 93'6 0'0 93'6 ... ... 0
61 ... ... 16'7 0'0 16'7 6400 97'6 0'0 97'6 ... ... 0
2 ... ... 16'1 0'0 16'1 6450 101'7 0'0 101'7 ... ... 0
145 ... ... 15'2 0'0 15'2 6500 106'0 0'0 106'0 ... ... 0
0 ... ... 14'5 0'0 14'5 6550 110'2 0'0 110'2 ... ... 0
1020 ... ... 13'7 0'0 13'7 6600 114'4 0'0 114'4 ... ... 0
0 ... ... 13'2 0'0 13'2 6650 118'6 0'0 118'6 ... ... 0
44 ... ... 12'5 0'0 12'5 6700 123'1 0'0 123'1 ... ... 0
9 ... ... 12'0 0'0 12'0 6750 127'4 0'0 127'4 ... ... 0
28 ... ... 11'3 0'0 11'3 6800 131'7 0'0 131'7 ... ... 0
0 ... ... 10'7 0'0 10'7 6850 136'2 0'0 136'2 ... ... 0
0 ... ... 10'3 0'0 10'3 6900 140'6 0'0 140'6 ... ... 0
0 ... ... 9'7 0'0 9'7 6950 145'2 0'0 145'2 ... ... 0
75 ... ... 9'4 0'0 9'4 7000 149'6 0'0 149'6 ... ... 0
0 ... ... 9'0 0'0 9'0 7050 154'2 0'0 154'2 ... ... 0
2 ... ... 8'5 0'0 8'5 7100 158'6 0'0 158'6 ... ... 0
0 ... ... 8'2 0'0 8'2 7150 163'3 0'0 163'3 ... ... 0
0 ... ... 7'7 0'0 7'7 7200 168'0 0'0 168'0 ... ... 0
17 ... ... 7'5 0'0 7'5 7250 172'5 0'0 172'5 ... ... 0
0 ... ... 7'2 0'0 7'2 7300 177'2 0'0 177'2 ... ... 0
0 ... ... 7'0 0'0 7'0 7350 182'0 0'0 182'0 ... ... 0
0 ... ... 6'6 0'0 6'6 7400 186'5 0'0 186'5 ... ... 0
0 ... ... 6'3 0'0 6'3 7450 191'3 0'0 191'3 ... ... 0
1 ... ... 6'1 0'0 6'1 7500 196'0 0'0 196'0 ... ... 0
0 ... ... 5'7 0'0 5'7 7550 200'6 0'0 200'6 ... ... 0
0 ... ... 5'6 0'0 5'6 7600 205'4 0'0 205'4 ... ... 0
160 ... ... 5'4 0'0 5'4 7650 210'2 0'0 210'2 ... ... 0
261 ... ... 5'2 0'0 5'2 7700 215'1 0'0 215'1 ... ... 0
205 ... ... 5'1 0'0 5'1 7750 219'7 0'0 219'7 ... ... 0
10 ... ... 5'0 0'0 5'0 7800 224'6 0'0 224'6 ... ... 0
0 ... ... 4'5 0'0 4'5 7900 234'3 0'0 234'3 ... ... 0
0 ... ... 4'3 0'0 4'3 8000 244'0 0'0 244'0 ... ... 0
0 ... ... 4'0 0'0 4'0 8100 253'6 0'0 253'6 ... ... 0
0 ... ... 3'6 0'0 3'6 8200 263'4 0'0 263'4 ... ... 0
0 ... ... 3'5 0'0 3'5 8300 273'2 0'0 273'2 ... ... 0
0 ... ... 3'3 0'0 3'3 8400 283'0 0'0 283'0 ... ... 0
6 ... ... 1'5 0'0 1'5 10000 442'0 0'0 442'0 ... ... 0
0 ... ... 1'2 0'0 1'2 11000 542'0 0'0 542'0 ... ... 0
747 ... ... 1'0 0'0 1'0 12000 642'0 0'0 642'0 ... ... 0
0 ... ... 0'6 0'0 0'6 13000 742'0 0'0 742'0 ... ... 0
6 ... ... 0'5 0'0 0'5 14000 842'0 0'0 842'0 ... ... 0
77 ... ... 0'5 0'0 0'5 15000 942'0 0'0 942'0 ... ... 0
350 ... ... 0'3 0'0 0'3 20000 1442'0 0'0 1442'0 ... ... 0
0 ... ... 0'2 0'0 0'2 25000 1942'0 0'0 1942'0 ... ... 0
2 ... ... 0'1 0'0 0'1 30000 2442'0 0'0 2442'0 ... ... 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.