DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1011'2
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
30 ... ... 504'6 0'0 504'6 5200 0'1 0'0 0'1 ... ... 435
27 ... ... 484'6 0'0 484'6 5400 0'1 0'0 0'1 ... ... 1274
16 ... ... 464'6 0'0 464'6 5600 0'2 0'0 0'2 ... ... 296
18 ... ... 444'6 0'0 444'6 5800 0'2 0'0 0'2 ... ... 2012
14 ... ... 424'6 0'0 424'6 6000 0'3 0'0 0'3 ... ... 738
20 ... ... 404'6 0'0 404'6 6200 0'4 0'0 0'4 ... ... 284
17 ... ... 384'6 0'0 384'6 6400 0'5 0'0 0'5 ... ... 278
25 ... ... 364'6 0'0 364'6 6600 0'6 0'0 0'6 ... ... 658
28 ... ... 344'6 0'0 344'6 6800 1'0 0'0 1'0 ... ... 264
21 ... ... 324'6 0'0 324'6 7000 1'2 0'0 1'2 ... ... 255
28 ... ... 304'6 0'0 304'6 7200 1'4 0'0 1'4 ... ... 249
30 ... ... 284'6 0'0 284'6 7400 1'7 0'0 1'7 ... ... 363
30 ... ... 264'7 0'0 264'7 7600 2'2 0'0 2'2 ... ... 246
30 ... ... 245'2 0'0 245'2 7800 3'0 0'0 3'0 ... ... 243
30 ... ... 226'0 0'0 226'0 8000 4'0 0'0 4'0 ... ... 362
30 ... ... 207'2 0'0 207'2 8200 5'2 0'0 5'2 ... ... 332
30 ... ... 189'1 0'0 189'1 8400 7'1 0'0 7'1 ... ... 327
30 ... ... 171'5 0'0 171'5 8600 9'5 0'0 9'5 ... ... 22
30 ... ... 155'0 0'0 155'0 8800 12'6 0'0 12'6 ... ... 47
57 ... ... 139'1 0'0 139'1 9000 16'5 0'0 16'5 ... ... 44
56 ... ... 124'2 0'0 124'2 9200 21'3 0'0 21'3 ... ... 38
57 ... ... 110'2 0'0 110'2 9400 27'1 0'0 27'1 ... ... 34
97 ... ... 97'3 0'0 97'3 9600 33'7 0'0 33'7 ... ... 12
101 ... ... 85'4 0'0 85'4 9800 41'5 0'0 41'5 ... ... 11
156 ... ... 74'6 0'0 74'6 10000 50'4 0'0 50'4 ... ... 10
10 ... ... 65'0 0'0 65'0 10200 63'7 3'4 60'3 63'7 63'7 10
10 ... ... 56'2 0'0 56'2 10400 71'2 0'0 71'2 ... ... 10
11 43'2 43'2 48'5 -5'3 43'2 10600 83'1 0'0 83'1 ... ... 7
11 36'6 36'6 41'6 -5'0 36'6 10800 95'7 0'0 95'7 ... ... 4
12 ... ... 35'7 0'0 35'7 11000 109'5 0'0 109'5 ... ... 35
47 ... ... 30'5 0'0 30'5 11200 124'0 0'0 124'0 ... ... 35
14 ... ... 26'1 0'0 26'1 11400 139'2 0'0 139'2 ... ... 35
14 ... ... 22'2 0'0 22'2 11600 155'0 0'0 155'0 ... ... 35
15 ... ... 19'0 0'0 19'0 11800 171'4 0'0 171'4 ... ... 35
16 ... ... 16'2 0'0 16'2 12000 188'3 0'0 188'3 ... ... 25
225 ... ... 13'7 0'0 13'7 12200 205'7 0'0 205'7 ... ... 30
17 ... ... 11'7 0'0 11'7 12400 223'6 0'0 223'6 ... ... 30
234 ... ... 10'2 0'0 10'2 12600 241'7 0'0 241'7 ... ... 22
238 ... ... 8'7 0'0 8'7 12800 260'3 0'0 260'3 ... ... 29
368 ... ... 7'6 0'0 7'6 13000 279'1 0'0 279'1 ... ... 29
371 ... ... 6'6 0'0 6'6 13200 298'1 0'0 298'1 ... ... 24
374 ... ... 5'7 0'0 5'7 13400 317'2 0'0 317'2 ... ... 26
375 ... ... 5'2 0'0 5'2 13600 336'5 0'0 336'5 ... ... 26
378 ... ... 4'5 0'0 4'5 13800 356'1 0'0 356'1 ... ... 26
493 ... ... 4'1 0'0 4'1 14000 375'6 0'0 375'6 ... ... 23
493 ... ... 3'5 0'0 3'5 14200 395'4 0'0 395'4 ... ... 23
493 ... ... 3'2 0'0 3'2 14400 415'2 0'0 415'2 ... ... 22
495 ... ... 2'7 0'0 2'7 14600 435'2 0'0 435'2 ... ... 20
495 ... ... 2'5 0'0 2'5 14800 455'2 0'0 455'2 ... ... 20
462 ... ... 2'3 0'0 2'3 15000 475'2 0'0 475'2 ... ... 18
436 ... ... 2'1 0'0 2'1 15200 495'2 0'0 495'2 ... ... 17
462 ... ... 1'7 0'0 1'7 15400 515'2 0'0 515'2 ... ... 17
497 ... ... 1'6 0'0 1'6 15600 535'2 0'0 535'2 ... ... 15
586 ... ... 1'4 0'0 1'4 15800 555'2 0'0 555'2 ... ... 14
624 ... ... 1'3 0'0 1'3 16000 575'2 0'0 575'2 ... ... 14
525 ... ... 1'2 0'0 1'2 16200 595'2 0'0 595'2 ... ... 13
100 ... ... 1'1 0'0 1'1 16400 615'2 0'0 615'2 ... ... 12
592 ... ... 1'0 0'0 1'0 16600 635'2 0'0 635'2 ... ... 12
533 ... ... 1'0 0'0 1'0 16800 655'2 0'0 655'2 ... ... 11
596 ... ... 0'7 0'0 0'7 17000 675'2 0'0 675'2 ... ... 11
596 ... ... 0'7 0'0 0'7 17200 695'2 0'0 695'2 ... ... 10
597 ... ... 0'6 0'0 0'6 17400 715'2 0'0 715'2 ... ... 10
539 ... ... 0'6 0'0 0'6 17600 735'2 0'0 735'2 ... ... 10
629 ... ... 0'5 0'0 0'5 17800 755'2 0'0 755'2 ... ... 9
630 ... ... 0'5 0'0 0'5 18000 775'2 0'0 775'2 ... ... 9
561 ... ... 0'5 0'0 0'5 18200 795'2 0'0 795'2 ... ... 18
100 ... ... 0'5 0'0 0'5 18400 815'2 0'0 815'2 ... ... 8
668 ... ... 0'5 0'0 0'5 18600 835'2 0'0 835'2 ... ... 8
602 ... ... 0'4 0'0 0'4 19000 875'2 0'0 875'2 ... ... 16
553 ... ... 0'3 0'0 0'3 20000 975'2 0'0 975'2 ... ... 6
427 ... ... 0'3 0'0 0'3 21000 1075'2 0'0 1075'2 ... ... 13
558 ... ... 0'3 0'0 0'3 22000 1175'2 0'0 1175'2 ... ... 12
527 ... ... 0'2 0'0 0'2 23000 1275'2 0'0 1275'2 ... ... 11

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.