DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 558'0
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 ... ... 279'4 0'0 279'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 269'4 0'0 269'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 259'4 0'0 259'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 249'4 0'0 249'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 239'4 0'0 239'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 229'4 0'0 229'4 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 219'4 0'0 219'4 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 209'4 0'0 209'4 3500 0'2 0'0 0'2 ... ... 0
0 ... ... 199'4 0'0 199'4 3600 0'3 0'0 0'3 ... ... 0
0 ... ... 189'4 0'0 189'4 3700 0'3 0'0 0'3 ... ... 0
0 ... ... 179'4 0'0 179'4 3800 0'4 0'0 0'4 ... ... 0
0 ... ... 169'4 0'0 169'4 3900 0'6 0'0 0'6 ... ... 0
0 ... ... 159'4 0'0 159'4 4000 0'7 0'0 0'7 ... ... 0
0 ... ... 149'5 0'0 149'5 4100 1'2 0'0 1'2 ... ... 0
0 ... ... 140'0 0'0 140'0 4200 1'5 0'0 1'5 ... ... 0
0 ... ... 130'4 0'0 130'4 4300 2'2 0'0 2'2 ... ... 14
0 ... ... 125'7 0'0 125'7 4350 2'5 0'0 2'5 ... ... 1
0 ... ... 121'2 0'0 121'2 4400 3'0 0'0 3'0 ... ... 200
0 ... ... 116'6 0'0 116'6 4450 3'4 0'0 3'4 ... ... 0
0 ... ... 112'2 0'0 112'2 4500 4'0 0'0 4'0 ... ... 61
0 ... ... 107'7 0'0 107'7 4550 4'4 0'0 4'4 ... ... 101
0 ... ... 103'4 0'0 103'4 4600 5'2 0'0 5'2 ... ... 100
0 ... ... 99'2 0'0 99'2 4650 6'0 0'0 6'0 ... ... 18
0 ... ... 95'1 0'0 95'1 4700 6'6 0'0 6'6 ... ... 21
0 ... ... 91'1 0'0 91'1 4750 7'6 0'0 7'6 ... ... 0
0 ... ... 87'2 0'0 87'2 4800 8'6 0'0 8'6 ... ... 218
0 ... ... 83'3 0'0 83'3 4850 9'7 0'0 9'7 ... ... 21
0 ... ... 79'5 0'0 79'5 4900 11'1 0'0 11'1 ... ... 29
0 ... ... 76'1 0'0 76'1 4950 12'4 0'0 12'4 ... ... 0
0 ... ... 72'5 0'0 72'5 5000 14'0 0'0 14'0 ... ... 572
0 ... ... 69'3 0'0 69'3 5050 15'5 0'0 15'5 ... ... 0
1 ... ... 66'1 0'0 66'1 5100 17'3 0'0 17'3 ... ... 220
0 ... ... 63'0 0'0 63'0 5150 19'1 0'0 19'1 ... ... 32
3 ... ... 60'1 0'0 60'1 5200 21'1 0'0 21'1 ... ... 240
68 ... ... 57'2 0'0 57'2 5250 23'2 0'0 23'2 ... ... 165
10 ... ... 54'5 0'0 54'5 5300 25'4 0'0 25'4 ... ... 100
0 ... ... 52'0 0'0 52'0 5350 27'7 0'0 27'7 ... ... 50
0 ... ... 49'4 0'0 49'4 5400 30'3 0'0 30'3 ... ... 201
1 ... ... 47'2 0'0 47'2 5450 32'7 0'0 32'7 ... ... 0
215 ... ... 45'0 0'0 45'0 5500 35'5 0'0 35'5 ... ... 26
715 ... ... 42'6 0'0 42'6 5550 38'3 0'0 38'3 ... ... 700
213 ... ... 40'6 0'0 40'6 5600 41'2 0'0 41'2 ... ... 0
24 ... ... 38'6 0'0 38'6 5650 44'2 0'0 44'2 ... ... 0
250 ... ... 36'7 0'0 36'7 5700 47'2 0'0 47'2 ... ... 250
152 ... ... 35'1 0'0 35'1 5750 50'3 0'0 50'3 ... ... 6
28 ... ... 33'3 0'0 33'3 5800 53'5 0'0 53'5 ... ... 64
192 ... ... 31'6 0'0 31'6 5850 56'7 0'0 56'7 ... ... 4
6 ... ... 30'2 0'0 30'2 5900 60'2 0'0 60'2 ... ... 0
0 ... ... 28'6 0'0 28'6 5950 63'6 0'0 63'6 ... ... 0
42 ... ... 27'2 0'0 27'2 6000 67'2 0'0 67'2 ... ... 0
200 ... ... 26'0 0'0 26'0 6050 70'6 0'0 70'6 ... ... 0
121 ... ... 24'6 0'0 24'6 6100 74'4 0'0 74'4 ... ... 0
106 ... ... 23'4 0'0 23'4 6150 78'2 0'0 78'2 ... ... 0
327 ... ... 22'3 0'0 22'3 6200 82'0 0'0 82'0 ... ... 0
27 ... ... 21'2 0'0 21'2 6250 85'7 0'0 85'7 ... ... 0
49 ... ... 20'2 0'0 20'2 6300 89'6 0'0 89'6 ... ... 0
200 ... ... 19'2 0'0 19'2 6350 93'6 0'0 93'6 ... ... 0
61 ... ... 18'3 0'0 18'3 6400 97'6 0'0 97'6 ... ... 0
2 ... ... 17'4 0'0 17'4 6450 101'7 0'0 101'7 ... ... 0
145 ... ... 16'6 0'0 16'6 6500 106'0 0'0 106'0 ... ... 0
0 ... ... 15'7 0'0 15'7 6550 110'1 0'0 110'1 ... ... 0
22 ... ... 15'2 0'0 15'2 6600 114'3 0'0 114'3 ... ... 0
0 ... ... 14'4 0'0 14'4 6650 118'5 0'0 118'5 ... ... 0
44 ... ... 13'7 0'0 13'7 6700 122'7 0'0 122'7 ... ... 0
9 ... ... 13'2 0'0 13'2 6750 127'2 0'0 127'2 ... ... 0
28 ... ... 12'5 0'0 12'5 6800 131'4 0'0 131'4 ... ... 0
0 ... ... 12'1 0'0 12'1 6850 135'7 0'0 135'7 ... ... 0
0 ... ... 11'4 0'0 11'4 6900 140'3 0'0 140'3 ... ... 0
0 ... ... 11'0 0'0 11'0 6950 144'6 0'0 144'6 ... ... 0
75 ... ... 10'4 0'0 10'4 7000 149'2 0'0 149'2 ... ... 0
0 ... ... 10'1 0'0 10'1 7050 153'6 0'0 153'6 ... ... 0
2 ... ... 9'5 0'0 9'5 7100 158'2 0'0 158'2 ... ... 0
0 ... ... 9'2 0'0 9'2 7150 162'7 0'0 162'7 ... ... 0
0 ... ... 8'7 0'0 8'7 7200 167'3 0'0 167'3 ... ... 0
17 ... ... 8'4 0'0 8'4 7250 172'0 0'0 172'0 ... ... 0
0 ... ... 8'1 0'0 8'1 7300 176'5 0'0 176'5 ... ... 0
0 ... ... 7'7 0'0 7'7 7350 181'2 0'0 181'2 ... ... 0
0 ... ... 7'4 0'0 7'4 7400 185'7 0'0 185'7 ... ... 0
0 ... ... 7'2 0'0 7'2 7450 190'5 0'0 190'5 ... ... 0
1 ... ... 7'0 0'0 7'0 7500 195'2 0'0 195'2 ... ... 0
0 ... ... 6'6 0'0 6'6 7550 200'0 0'0 200'0 ... ... 0
0 ... ... 6'4 0'0 6'4 7600 204'6 0'0 204'6 ... ... 0
160 ... ... 6'2 0'0 6'2 7650 209'4 0'0 209'4 ... ... 0
251 5'7 5'7 6'0 -0'1 5'7 7700 214'2 0'0 214'2 ... ... 0
200 5'2 5'2 5'6 -0'4 5'2 7750 219'0 0'0 219'0 ... ... 0
10 ... ... 5'5 0'0 5'5 7800 223'6 0'0 223'6 ... ... 0
0 ... ... 5'2 0'0 5'2 7900 233'3 0'0 233'3 ... ... 0
0 ... ... 4'7 0'0 4'7 8000 243'0 0'0 243'0 ... ... 0
0 ... ... 4'5 0'0 4'5 8100 252'5 0'0 252'5 ... ... 0
0 ... ... 4'2 0'0 4'2 8200 262'3 0'0 262'3 ... ... 0
0 ... ... 4'0 0'0 4'0 8300 272'1 0'0 272'1 ... ... 0
0 ... ... 3'6 0'0 3'6 8400 281'7 0'0 281'7 ... ... 0
6 ... ... 1'7 0'0 1'7 10000 440'4 0'0 440'4 ... ... 0
0 ... ... 1'3 0'0 1'3 11000 540'4 0'0 540'4 ... ... 0
747 ... ... 1'1 0'0 1'1 12000 640'4 0'0 640'4 ... ... 0
0 ... ... 1'0 0'0 1'0 13000 740'4 0'0 740'4 ... ... 0
6 ... ... 0'7 0'0 0'7 14000 840'4 0'0 840'4 ... ... 0
1 0'5 0'5 0'6 -0'1 0'5 15000 940'4 0'0 940'4 ... ... 0
350 ... ... 0'4 0'0 0'4 20000 1440'4 0'0 1440'4 ... ... 0
0 ... ... 0'2 0'0 0'2 25000 1940'4 0'0 1940'4 ... ... 0
2 ... ... 0'1 0'0 0'1 30000 2440'4 0'0 2440'4 ... ... 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.