DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 432'4
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
159 ... ... 221'4 0'0 221'4 2100 0'1 0'0 0'1 ... ... 0
164 ... ... 211'4 0'0 211'4 2200 0'1 0'0 0'1 ... ... 0
171 ... ... 201'4 0'0 201'4 2300 0'1 0'0 0'1 ... ... 0
175 ... ... 191'4 0'0 191'4 2400 0'1 0'0 0'1 ... ... 0
181 ... ... 181'4 0'0 181'4 2500 0'1 0'0 0'1 ... ... 0
169 ... ... 171'4 0'0 171'4 2600 0'1 0'0 0'1 ... ... 0
174 ... ... 161'4 0'0 161'4 2700 0'1 0'0 0'1 ... ... 161
179 ... ... 151'4 0'0 151'4 2800 0'1 0'0 0'1 ... ... 238
185 ... ... 141'4 0'0 141'4 2900 0'1 0'0 0'1 ... ... 329
76 ... ... 131'4 0'0 131'4 3000 0'1 0'0 0'1 ... ... 7701
78 ... ... 121'4 0'0 121'4 3100 0'1 0'0 0'1 ... ... 30913
1 ... ... 111'4 0'0 111'4 3200 0'1 0'0 0'1 ... ... 38660
1 ... ... 106'4 0'0 106'4 3250 0'2 0'0 0'2 ... ... 30521
1 ... ... 101'4 0'0 101'4 3300 0'3 0'0 0'3 ... ... 38646
1 ... ... 96'5 0'0 96'5 3350 0'3 0'0 0'3 ... ... 23973
1 ... ... 91'5 0'0 91'5 3400 0'4 0'0 0'4 ... ... 42077
1 ... ... 86'6 0'0 86'6 3450 0'5 0'0 0'5 ... ... 42050
1 ... ... 81'7 0'0 81'7 3500 0'6 0'0 0'6 ... ... 42047
1 ... ... 77'0 0'0 77'0 3550 0'7 0'0 0'7 0'7 0'7 45150
10 ... ... 72'2 0'0 72'2 3600 1'1 0'0 1'1 ... ... 42042
1 ... ... 67'4 0'0 67'4 3650 1'3 0'0 1'3 ... ... 41974
10 ... ... 62'7 0'0 62'7 3700 1'6 0'0 1'6 ... ... 31378
25 ... ... 58'3 0'0 58'3 3750 2'2 0'0 2'2 ... ... 41775
10 54'5 54'5 54'0 0'5 54'5 3800 2'5 -0'1 2'6 2'7 2'5 41874
34 ... ... 49'5 0'0 49'5 3850 3'4 0'0 3'4 3'4 3'4 19929
10 ... ... 45'4 0'0 45'4 3900 4'2 0'0 4'2 ... ... 38821
1 ... ... 41'4 0'0 41'4 3950 5'7 0'5 5'2 5'7 5'7 35465
38 36'6 35'5 37'6 -2'1 35'5 4000 6'3 -0'1 6'4 7'1 6'2 22678
1 ... ... 34'2 0'0 34'2 4050 8'3 0'3 8'0 8'3 8'3 531
10 29'6 29'6 31'0 -1'2 29'6 4100 9'5 0'0 9'5 10'3 9'5 2010
75 ... ... 28'0 0'0 28'0 4150 11'5 0'0 11'5 ... ... 2610
110 26'4 24'0 25'2 -1'2 24'0 4200 14'5 0'6 13'7 14'6 14'3 3877
349 21'2 21'2 22'6 -1'4 21'2 4250 16'6 0'3 16'3 16'6 16'6 2528
881 21'4 19'1 20'4 -0'7 19'5 4300 19'7 0'7 19'0 19'7 19'4 2380
583 17'6 17'5 18'2 -0'5 17'5 4350 21'6 0'0 21'6 ... ... 1059
2010 16'1 15'2 16'2 -0'1 16'1 4400 24'3 -0'3 24'6 25'7 24'3 1399
1450 14'3 13'5 14'4 -0'1 14'3 4450 27'7 0'0 27'7 ... ... 1286
2814 13'7 12'2 13'0 0'5 13'5 4500 31'6 0'3 31'3 31'7 31'6 342
1935 11'2 10'7 11'5 -0'3 11'2 4550 35'0 0'0 35'0 ... ... 104
1098 10'6 10'0 10'3 0'3 10'6 4600 38'2 -0'4 38'6 39'1 38'2 186
3398 9'0 9'0 9'2 -0'2 9'0 4650 42'5 0'0 42'5 ... ... 31
3123 ... ... 8'3 0'0 8'3 4700 47'2 0'6 46'4 48'1 47'2 10
4491 7'0 7'0 7'4 -0'4 7'0 4750 50'5 0'0 50'5 ... ... 36
36320 6'4 6'4 6'6 -0'2 6'4 4800 56'5 1'6 54'7 56'5 56'5 10
19343 6'0 5'7 6'0 0'0 6'0 4850 59'1 0'0 59'1 ... ... 1
21527 5'3 5'1 5'4 -0'3 5'1 4900 65'5 2'0 63'5 65'5 65'5 10
19059 4'7 4'7 5'0 -0'1 4'7 4950 68'0 0'0 68'0 ... ... 1
28457 5'0 4'2 4'4 0'3 4'7 5000 74'2 1'5 72'5 74'2 74'2 11
14954 3'7 3'7 4'1 -0'2 3'7 5050 77'1 0'0 77'1 ... ... 27
15029 3'7 3'7 3'6 0'1 3'7 5100 81'6 0'0 81'6 ... ... 1
35788 3'4 3'4 3'4 0'0 3'4 5150 86'4 0'0 86'4 ... ... 1
15539 ... ... 3'2 0'0 3'2 5200 93'0 1'7 91'1 93'0 93'0 10
220 ... ... 3'0 0'0 3'0 5250 95'7 0'0 95'7 ... ... 1
15811 2'5 2'5 2'6 -0'1 2'5 5300 100'6 0'0 100'6 ... ... 1
38401 ... ... 2'4 0'0 2'4 5350 105'4 0'0 105'4 ... ... 1
45255 2'3 2'2 2'3 -0'1 2'2 5400 110'2 0'0 110'2 ... ... 1
41038 ... ... 2'2 0'0 2'2 5450 115'1 0'0 115'1 ... ... 1
29249 2'2 2'0 2'1 0'1 2'2 5500 120'0 0'0 120'0 ... ... 1
45022 ... ... 1'6 0'0 1'6 5600 130'7 1'2 129'5 130'7 130'7 10
18482 ... ... 1'5 0'0 1'5 5700 139'3 0'0 139'3 ... ... 1
38265 1'3 1'3 1'3 0'0 1'3 5800 149'2 0'0 149'2 ... ... 1
24733 1'2 1'2 1'2 0'0 1'2 5900 159'0 0'0 159'0 ... ... 1
45083 ... ... 1'1 0'0 1'1 6000 168'7 0'0 168'7 ... ... 1
45083 ... ... 1'0 0'0 1'0 6100 178'6 0'0 178'6 ... ... 10
619 ... ... 0'7 0'0 0'7 6200 188'6 0'0 188'6 ... ... 10
20923 0'6 0'6 0'6 0'0 0'6 6300 198'5 0'0 198'5 ... ... 10
41777 ... ... 0'6 0'0 0'6 6400 208'5 0'0 208'5 ... ... 1
476 ... ... 0'5 0'0 0'5 6500 218'4 0'0 218'4 ... ... 1
21673 ... ... 0'5 0'0 0'5 6600 228'4 0'0 228'4 ... ... 1
489 ... ... 0'4 0'0 0'4 6700 238'4 0'0 238'4 ... ... 1
15960 0'4 0'4 0'4 0'0 0'4 6800 248'4 0'0 248'4 ... ... 1
14336 ... ... 0'4 0'0 0'4 6900 258'4 0'0 258'4 ... ... 1
489 ... ... 0'3 0'0 0'3 7000 268'4 0'0 268'4 ... ... 1
15895 ... ... 0'3 0'0 0'3 7100 278'4 0'0 278'4 ... ... 49
19034 ... ... 0'2 0'0 0'2 7200 288'4 0'0 288'4 ... ... 48
14160 ... ... 0'2 0'0 0'2 7300 298'4 0'0 298'4 ... ... 46
489 ... ... 0'2 0'0 0'2 7400 308'4 0'0 308'4 ... ... 44
16048 ... ... 0'2 0'0 0'2 7500 318'4 0'0 318'4 ... ... 130
4702 ... ... 0'1 0'0 0'1 8100 378'4 0'0 378'4 ... ... 107

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.