DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'4
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 221'4 0'0 221'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 0'0 211'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 0'0 201'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 0'0 191'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 0'0 181'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 0'0 171'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 0'0 161'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 0'0 151'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 141'4 0'0 141'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 131'4 0'0 131'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 121'4 0'0 121'4 3100 0'1 0'0 0'1 ... ... 0
62 ... ... 111'4 0'0 111'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 106'4 0'0 106'4 3250 0'2 0'0 0'2 ... ... 100
8 ... ... 101'4 0'0 101'4 3300 0'3 0'0 0'3 ... ... 0
0 ... ... 96'5 0'0 96'5 3350 0'3 0'0 0'3 ... ... 7
0 ... ... 91'5 0'0 91'5 3400 0'5 0'1 0'4 0'5 0'5 23
0 ... ... 86'6 0'0 86'6 3450 0'5 0'0 0'5 ... ... 1
0 ... ... 81'7 0'0 81'7 3500 0'6 0'0 0'6 ... ... 1
0 ... ... 77'0 0'0 77'0 3550 0'7 0'0 0'7 0'7 0'7 400
10 ... ... 72'2 0'0 72'2 3600 1'1 0'0 1'1 ... ... 197
0 ... ... 67'4 0'0 67'4 3650 1'3 0'0 1'3 ... ... 0
0 ... ... 62'7 0'0 62'7 3700 1'6 0'0 1'6 ... ... 552
0 ... ... 58'3 0'0 58'3 3750 2'2 0'0 2'2 ... ... 400
10 54'5 54'5 54'0 0'5 54'5 3800 2'5 -0'1 2'6 2'7 2'5 304
0 ... ... 49'5 0'0 49'5 3850 3'4 0'0 3'4 3'4 3'4 245
10 ... ... 45'4 0'0 45'4 3900 4'2 0'0 4'2 ... ... 501
0 ... ... 41'4 0'0 41'4 3950 5'7 0'5 5'2 5'7 5'7 59
42 36'6 35'5 37'6 -2'1 35'5 4000 6'3 -0'1 6'4 7'1 6'2 63
0 ... ... 34'2 0'0 34'2 4050 8'3 0'3 8'0 8'3 8'3 1005
20 29'6 29'6 31'0 -1'2 29'6 4100 9'5 0'0 9'5 10'3 9'5 247
0 ... ... 28'0 0'0 28'0 4150 11'5 0'0 11'5 ... ... 62
12 26'4 24'0 25'2 -1'2 24'0 4200 14'5 0'6 13'7 14'6 14'3 239
177 21'2 21'2 22'6 -1'4 21'2 4250 16'6 0'3 16'3 16'6 16'6 177
130 21'4 19'1 20'4 -0'7 19'5 4300 19'7 0'7 19'0 19'7 19'4 212
275 19'0 17'5 18'2 0'6 19'0 4350 21'6 0'0 21'6 ... ... 3
437 16'1 15'2 16'2 -0'1 16'1 4400 24'3 -0'3 24'6 25'7 24'3 1725
695 14'3 13'5 14'4 -0'1 14'3 4450 27'7 0'0 27'7 ... ... 0
485 13'7 12'2 13'0 0'5 13'5 4500 31'6 0'3 31'3 31'7 31'6 1235
846 11'2 10'7 11'5 -0'3 11'2 4550 35'0 0'0 35'0 ... ... 0
411 10'6 10'0 10'3 0'1 10'4 4600 38'2 -0'4 38'6 39'1 38'2 4
46 9'0 9'0 9'2 -0'2 9'0 4650 42'5 0'0 42'5 ... ... 0
1 ... ... 8'3 0'0 8'3 4700 47'2 0'6 46'4 48'1 47'2 34
169 7'0 7'0 7'4 -0'4 7'0 4750 50'5 0'0 50'5 ... ... 0
2112 6'4 6'4 6'6 -0'2 6'4 4800 56'5 1'6 54'7 56'5 56'5 10
161 6'2 5'7 6'0 0'2 6'2 4850 59'1 0'0 59'1 ... ... 0
11 5'3 5'1 5'4 -0'3 5'1 4900 65'5 2'0 63'5 65'5 65'5 30
48 4'7 4'7 5'0 -0'1 4'7 4950 68'0 0'0 68'0 ... ... 0
795 5'0 4'2 4'4 0'2 4'6 5000 74'2 1'5 72'5 74'2 74'2 210
301 3'7 3'7 4'1 -0'2 3'7 5050 77'1 0'0 77'1 ... ... 0
99 3'7 3'7 3'6 0'1 3'7 5100 81'6 0'0 81'6 ... ... 0
48 3'4 3'4 3'4 0'0 3'4 5150 86'4 0'0 86'4 ... ... 0
0 ... ... 3'2 0'0 3'2 5200 93'0 1'7 91'1 93'0 93'0 20
3 ... ... 3'0 0'0 3'0 5250 95'7 0'0 95'7 ... ... 0
101 2'5 2'5 2'6 -0'1 2'5 5300 100'6 0'0 100'6 ... ... 0
0 ... ... 2'4 0'0 2'4 5350 105'4 0'0 105'4 ... ... 0
9 2'3 2'2 2'3 -0'1 2'2 5400 110'2 0'0 110'2 ... ... 0
56 ... ... 2'2 0'0 2'2 5450 115'1 0'0 115'1 ... ... 0
24 2'2 2'0 2'1 0'1 2'2 5500 120'0 0'0 120'0 ... ... 0
16 ... ... 1'6 0'0 1'6 5600 130'7 1'2 129'5 130'7 130'7 10
550 ... ... 1'5 0'0 1'5 5700 139'3 0'0 139'3 ... ... 0
30 1'3 1'3 1'3 0'0 1'3 5800 149'2 0'0 149'2 ... ... 0
36 1'2 1'2 1'2 0'0 1'2 5900 159'0 0'0 159'0 ... ... 0
774 ... ... 1'1 0'0 1'1 6000 168'7 0'0 168'7 ... ... 0
0 ... ... 1'0 0'0 1'0 6100 178'6 0'0 178'6 ... ... 0
0 ... ... 0'7 0'0 0'7 6200 188'6 0'0 188'6 ... ... 138
100 0'6 0'6 0'6 0'0 0'6 6300 198'5 0'0 198'5 ... ... 100
0 ... ... 0'6 0'0 0'6 6400 208'5 0'0 208'5 ... ... 0
500 ... ... 0'5 0'0 0'5 6500 218'4 0'0 218'4 ... ... 31
0 ... ... 0'5 0'0 0'5 6600 228'4 0'0 228'4 ... ... 0
0 ... ... 0'4 0'0 0'4 6700 238'4 0'0 238'4 ... ... 0
2 0'4 0'4 0'4 0'0 0'4 6800 248'4 0'0 248'4 ... ... 31
0 ... ... 0'4 0'0 0'4 6900 258'4 0'0 258'4 ... ... 0
0 ... ... 0'3 0'0 0'3 7000 268'4 0'0 268'4 ... ... 0
0 ... ... 0'3 0'0 0'3 7100 278'4 0'0 278'4 ... ... 0
0 ... ... 0'2 0'0 0'2 7200 288'4 0'0 288'4 ... ... 0
0 ... ... 0'2 0'0 0'2 7300 298'4 0'0 298'4 ... ... 0
0 ... ... 0'2 0'0 0'2 7400 308'4 0'0 308'4 ... ... 0
0 ... ... 0'2 0'0 0'2 7500 318'4 0'0 318'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 378'4 0'0 378'4 ... ... 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.