DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 432'2
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
182 ... ... 221'4 0'0 221'4 2100 0'1 0'0 0'1 ... ... 20816
188 ... ... 211'4 0'0 211'4 2200 0'1 0'0 0'1 ... ... 15527
196 ... ... 201'4 0'0 201'4 2300 0'1 0'0 0'1 ... ... 20838
201 ... ... 191'4 0'0 191'4 2400 0'1 0'0 0'1 ... ... 20651
208 ... ... 181'4 0'0 181'4 2500 0'1 0'0 0'1 ... ... 15603
225 ... ... 171'4 0'0 171'4 2600 0'1 0'0 0'1 ... ... 20263
230 ... ... 161'4 0'0 161'4 2700 0'1 0'0 0'1 ... ... 15694
235 ... ... 151'4 0'0 151'4 2800 0'1 0'0 0'1 ... ... 2250
222 ... ... 141'4 0'0 141'4 2900 0'1 0'0 0'1 ... ... 555
85 ... ... 131'4 0'0 131'4 3000 0'1 0'0 0'1 ... ... 41598
87 ... ... 121'4 0'0 121'4 3100 0'1 0'0 0'1 ... ... 36156
1 ... ... 111'4 0'0 111'4 3200 0'1 0'0 0'1 ... ... 41868
1 ... ... 106'4 0'0 106'4 3250 0'2 0'0 0'2 ... ... 24730
1 ... ... 101'4 0'0 101'4 3300 0'3 0'0 0'3 ... ... 41876
1 ... ... 96'5 0'0 96'5 3350 0'3 0'0 0'3 ... ... 28333
1 ... ... 91'5 0'0 91'5 3400 0'4 0'0 0'4 ... ... 44734
1 ... ... 86'6 0'0 86'6 3450 0'5 0'0 0'5 ... ... 44707
1 ... ... 81'7 0'0 81'7 3500 0'6 0'0 0'6 ... ... 44678
1 ... ... 77'0 0'0 77'0 3550 0'7 0'0 0'7 0'7 0'7 40408
10 ... ... 72'2 0'0 72'2 3600 1'1 0'0 1'1 ... ... 44885
117 ... ... 67'4 0'0 67'4 3650 1'3 0'0 1'3 ... ... 41725
10 ... ... 62'7 0'0 62'7 3700 1'6 0'0 1'6 ... ... 45251
117 ... ... 58'3 0'0 58'3 3750 2'2 0'0 2'2 ... ... 40771
10 54'5 54'5 54'0 0'5 54'5 3800 2'6 0'0 2'6 2'7 2'6 19045
117 ... ... 49'5 0'0 49'5 3850 3'4 0'0 3'4 3'4 3'4 44609
10 ... ... 45'4 0'0 45'4 3900 4'2 0'0 4'2 ... ... 44078
20 ... ... 41'4 0'0 41'4 3950 5'7 0'5 5'2 5'7 5'7 37109
10 36'6 35'5 37'6 -2'1 35'5 4000 6'4 0'0 6'4 7'1 6'2 42
58 ... ... 34'2 0'0 34'2 4050 8'3 0'3 8'0 8'3 8'3 516
10 29'6 29'6 31'0 -1'2 29'6 4100 9'5 0'0 9'5 10'3 9'5 3997
79 ... ... 28'0 0'0 28'0 4150 11'5 0'0 11'5 ... ... 66
10 26'4 24'0 25'2 -1'2 24'0 4200 14'5 0'6 13'7 14'6 14'3 2788
1401 21'2 21'2 22'6 -1'4 21'2 4250 16'6 0'3 16'3 16'6 16'6 1703
1454 21'4 19'1 20'4 -0'7 19'5 4300 19'7 0'7 19'0 19'7 19'4 2072
1456 17'6 17'5 18'2 -0'5 17'5 4350 21'6 0'0 21'6 ... ... 1641
283 16'1 15'2 16'2 -0'1 16'1 4400 24'3 -0'3 24'6 25'7 24'3 10
1348 14'3 13'5 14'4 -0'1 14'3 4450 27'7 0'0 27'7 ... ... 1665
94 13'7 12'2 13'0 0'5 13'5 4500 31'6 0'3 31'3 31'7 31'6 10
1469 11'2 10'7 11'5 -0'3 11'2 4550 35'0 0'0 35'0 ... ... 76
2724 10'6 10'0 10'3 0'3 10'6 4600 39'1 0'3 38'6 39'1 39'1 10
6423 9'0 9'0 9'2 -0'2 9'0 4650 42'5 0'0 42'5 ... ... 58
7936 ... ... 8'3 0'0 8'3 4700 47'2 0'6 46'4 48'1 47'2 10
20284 7'0 7'0 7'4 -0'4 7'0 4750 50'5 0'0 50'5 ... ... 19
29481 6'4 6'4 6'6 -0'2 6'4 4800 56'5 1'6 54'7 56'5 56'5 29
6447 6'0 5'7 6'0 0'0 6'0 4850 59'1 0'0 59'1 ... ... 19
39670 5'3 5'1 5'4 -0'3 5'1 4900 65'5 2'0 63'5 65'5 65'5 29
23826 4'7 4'7 5'0 -0'1 4'7 4950 68'0 0'0 68'0 ... ... 19
20912 5'0 4'2 4'4 0'2 4'6 5000 74'2 1'5 72'5 74'2 74'2 29
31545 3'7 3'7 4'1 -0'2 3'7 5050 77'1 0'0 77'1 ... ... 117
30425 3'7 3'7 3'6 0'1 3'7 5100 81'6 0'0 81'6 ... ... 117
90 3'4 3'4 3'4 0'0 3'4 5150 86'4 0'0 86'4 ... ... 20
31912 ... ... 3'2 0'0 3'2 5200 93'0 1'7 91'1 93'0 93'0 29
35512 ... ... 3'0 0'0 3'0 5250 95'7 0'0 95'7 ... ... 20
31839 2'5 2'5 2'6 -0'1 2'5 5300 100'6 0'0 100'6 ... ... 20
367 ... ... 2'4 0'0 2'4 5350 105'4 0'0 105'4 ... ... 19
37906 2'3 2'2 2'3 -0'1 2'2 5400 110'2 0'0 110'2 ... ... 117
150 ... ... 2'2 0'0 2'2 5450 115'1 0'0 115'1 ... ... 20
31674 2'0 2'0 2'1 -0'1 2'0 5500 120'0 0'0 120'0 ... ... 20
35507 ... ... 1'6 0'0 1'6 5600 130'7 1'2 129'5 130'7 130'7 29
31933 ... ... 1'5 0'0 1'5 5700 139'3 0'0 139'3 ... ... 19
150 ... ... 1'3 0'0 1'3 5800 149'2 0'0 149'2 ... ... 1
31662 1'2 1'2 1'2 0'0 1'2 5900 159'0 0'0 159'0 ... ... 1
37581 ... ... 1'1 0'0 1'1 6000 168'7 0'0 168'7 ... ... 1
37581 ... ... 1'0 0'0 1'0 6100 178'6 0'0 178'6 ... ... 10
30177 ... ... 0'7 0'0 0'7 6200 188'6 0'0 188'6 ... ... 10
24848 0'6 0'6 0'6 0'0 0'6 6300 198'5 0'0 198'5 ... ... 10
110 ... ... 0'6 0'0 0'6 6400 208'5 0'0 208'5 ... ... 1
15592 ... ... 0'5 0'0 0'5 6500 218'4 0'0 218'4 ... ... 1
206 ... ... 0'5 0'0 0'5 6600 228'4 0'0 228'4 ... ... 1
18847 ... ... 0'4 0'0 0'4 6700 238'4 0'0 238'4 ... ... 1
110 0'4 0'4 0'4 0'0 0'4 6800 248'4 0'0 248'4 ... ... 1
19789 ... ... 0'4 0'0 0'4 6900 258'4 0'0 258'4 ... ... 1
29133 ... ... 0'3 0'0 0'3 7000 268'4 0'0 268'4 ... ... 1
110 ... ... 0'3 0'0 0'3 7100 278'4 0'0 278'4 ... ... 54
2894 ... ... 0'2 0'0 0'2 7200 288'4 0'0 288'4 ... ... 58
15830 ... ... 0'2 0'0 0'2 7300 298'4 0'0 298'4 ... ... 56
20557 ... ... 0'2 0'0 0'2 7400 308'4 0'0 308'4 ... ... 53
28458 ... ... 0'2 0'0 0'2 7500 318'4 0'0 318'4 ... ... 52
15925 ... ... 0'1 0'0 0'1 8100 378'4 0'0 378'4 ... ... 135

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.