DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1026'0
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
50 ... ... 545'6 0'0 545'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 525'6 0'0 525'6 5000 0'1 0'0 0'1 ... ... 0
53 ... ... 505'6 0'0 505'6 5200 0'1 0'0 0'1 ... ... 0
56 ... ... 485'6 0'0 485'6 5400 0'1 0'0 0'1 ... ... 0
56 ... ... 465'6 0'0 465'6 5600 0'1 0'0 0'1 ... ... 0
57 ... ... 445'6 0'0 445'6 5800 0'1 0'0 0'1 ... ... 0
59 ... ... 425'6 0'0 425'6 6000 0'1 0'0 0'1 ... ... 0
62 ... ... 405'6 0'0 405'6 6200 0'1 0'0 0'1 ... ... 229
66 ... ... 385'6 0'0 385'6 6400 0'1 0'0 0'1 ... ... 253
71 ... ... 365'6 0'0 365'6 6600 0'1 0'0 0'1 ... ... 592
74 ... ... 345'6 0'0 345'6 6800 0'1 0'0 0'1 ... ... 717
21 ... ... 325'6 0'0 325'6 7000 0'1 0'0 0'1 ... ... 740
22 ... ... 305'6 0'0 305'6 7200 0'2 0'0 0'2 ... ... 6559
24 ... ... 285'6 0'0 285'6 7400 0'2 0'0 0'2 ... ... 14718
25 ... ... 265'6 0'0 265'6 7600 0'2 0'0 0'2 ... ... 16109
21 ... ... 245'6 0'0 245'6 7800 0'3 0'0 0'3 ... ... 13278
21 ... ... 235'6 0'0 235'6 7900 0'3 0'0 0'3 ... ... 33410
24 ... ... 225'6 0'0 225'6 8000 0'4 0'0 0'4 ... ... 22366
25 212'4 212'4 215'6 -3'2 212'4 8100 0'4 0'0 0'4 ... ... 33166
28 ... ... 205'6 0'0 205'6 8200 0'5 0'0 0'5 ... ... 30069
35 ... ... 195'7 0'0 195'7 8300 0'6 0'0 0'6 ... ... 21962
40 ... ... 185'7 0'0 185'7 8400 0'7 0'0 0'7 ... ... 16371
40 ... ... 176'0 0'0 176'0 8500 1'0 0'0 1'0 ... ... 20094
41 ... ... 166'2 0'0 166'2 8600 1'1 0'0 1'1 ... ... 23497
39 ... ... 156'3 0'0 156'3 8700 1'3 0'0 1'3 ... ... 1922
39 ... ... 146'5 0'0 146'5 8800 1'5 0'0 1'5 ... ... 1530
41 ... ... 137'0 0'0 137'0 8900 1'7 0'0 1'7 ... ... 23380
38 ... ... 127'3 0'0 127'3 9000 2'3 0'0 2'3 ... ... 23832
41 ... ... 118'0 0'0 118'0 9100 2'7 0'0 2'7 ... ... 22790
38 ... ... 108'5 0'0 108'5 9200 3'4 0'0 3'4 ... ... 189
37 ... ... 99'5 0'0 99'5 9300 4'2 -0'1 4'3 4'4 4'2 10833
38 ... ... 90'6 0'0 90'6 9400 5'2 -0'2 5'4 5'3 5'2 413
36 ... ... 82'2 0'0 82'2 9500 6'7 -0'1 7'0 7'0 6'6 377
19 ... ... 74'1 0'0 74'1 9600 8'4 -0'2 8'6 8'7 8'4 254
67 ... ... 66'3 0'0 66'3 9700 11'0 0'0 11'0 ... ... 763
20 ... ... 59'1 0'0 59'1 9800 13'1 -0'5 13'6 14'1 13'1 1061
69 ... ... 52'3 0'0 52'3 9900 16'7 0'0 16'7 ... ... 76
12 ... ... 46'2 0'0 46'2 10000 21'1 0'4 20'5 21'1 21'1 597
63 40'3 40'3 40'5 -0'2 40'3 10100 24'4 -0'4 25'0 24'4 24'4 127
130 ... ... 35'4 0'0 35'4 10200 29'6 0'0 29'6 31'1 29'6 287
448 ... ... 30'7 0'0 30'7 10300 35'2 0'1 35'1 35'2 33'3 95
278 ... ... 26'7 0'0 26'7 10400 41'0 0'0 41'0 ... ... 160
15 23'1 22'5 23'2 -0'2 23'0 10500 45'7 -1'4 47'3 45'7 45'7 79
129 20'1 19'5 20'1 -0'1 20'0 10600 54'1 0'0 54'1 ... ... 40
1167 17'3 17'3 17'4 -0'1 17'3 10700 61'3 0'0 61'3 ... ... 83
1103 ... ... 15'2 0'0 15'2 10800 69'0 0'0 69'0 ... ... 85
760 ... ... 13'2 0'0 13'2 10900 77'0 0'0 77'0 ... ... 30
121 12'3 11'0 11'4 0'0 11'4 11000 85'2 0'0 85'2 ... ... 30
1666 10'0 9'5 10'1 -0'4 9'5 11100 93'6 0'0 93'6 ... ... 30
790 ... ... 8'7 0'0 8'7 11200 102'4 0'0 102'4 ... ... 25
434 ... ... 7'6 0'0 7'6 11300 111'3 0'0 111'3 ... ... 27
544 ... ... 6'7 0'0 6'7 11400 120'4 0'0 120'4 ... ... 32
458 ... ... 6'1 0'0 6'1 11500 129'5 0'0 129'5 ... ... 25
5652 ... ... 5'4 0'0 5'4 11600 138'7 0'0 138'7 ... ... 29
3082 ... ... 4'7 0'0 4'7 11700 148'3 0'0 148'3 ... ... 29
16148 ... ... 4'4 0'0 4'4 11800 157'6 0'0 157'6 ... ... 33
790 ... ... 4'0 0'0 4'0 11900 167'3 0'0 167'3 ... ... 29
1087 3'5 3'5 3'5 0'0 3'5 12000 176'7 0'0 176'7 ... ... 38
20869 ... ... 3'2 0'0 3'2 12100 186'5 0'0 186'5 ... ... 37
849 ... ... 3'0 0'0 3'0 12200 196'2 0'0 196'2 ... ... 37
254 ... ... 2'6 0'0 2'6 12300 206'0 0'0 206'0 ... ... 38
2625 ... ... 2'4 0'0 2'4 12400 215'6 0'0 215'6 ... ... 38
23892 2'2 2'2 2'2 0'0 2'2 12500 225'4 0'0 225'4 ... ... 38
5302 ... ... 2'1 0'0 2'1 12600 235'2 0'0 235'2 ... ... 33
30704 ... ... 2'0 0'0 2'0 12700 245'1 0'0 245'1 ... ... 39
29359 ... ... 1'6 0'0 1'6 12800 255'0 0'0 255'0 ... ... 37
23723 ... ... 1'5 0'0 1'5 12900 264'7 0'0 264'7 ... ... 34
29208 1'4 1'4 1'4 0'0 1'4 13000 274'6 0'0 274'6 ... ... 36
3903 ... ... 1'2 0'0 1'2 13200 294'4 0'0 294'4 ... ... 30
25616 1'1 1'0 1'1 0'0 1'1 13400 314'3 0'0 314'3 ... ... 28
22302 ... ... 1'0 0'0 1'0 13600 334'3 0'0 334'3 ... ... 22
28135 ... ... 0'7 0'0 0'7 13800 354'2 0'0 354'2 ... ... 21
12168 ... ... 0'6 0'0 0'6 14000 374'2 0'0 374'2 ... ... 14
16107 ... ... 0'6 0'0 0'6 14200 394'2 0'0 394'2 ... ... 13
6494 ... ... 0'5 0'0 0'5 14400 414'2 0'0 414'2 ... ... 9
20350 ... ... 0'4 0'0 0'4 14600 434'2 0'0 434'2 ... ... 20
11736 ... ... 0'4 0'0 0'4 14800 454'2 0'0 454'2 ... ... 16
201 ... ... 0'3 0'0 0'3 15000 474'2 0'0 474'2 ... ... 17
25 0'3 0'3 0'3 0'0 0'3 15200 494'2 0'0 494'2 ... ... 16
14721 ... ... 0'3 0'0 0'3 15400 514'2 0'0 514'2 ... ... 16
10350 ... ... 0'3 0'0 0'3 15600 534'2 0'0 534'2 ... ... 15
7823 ... ... 0'3 0'0 0'3 15800 554'2 0'0 554'2 ... ... 49
50 ... ... 0'3 0'0 0'3 16000 574'2 0'0 574'2 ... ... 48
15638 ... ... 0'3 0'0 0'3 16200 594'2 0'0 594'2 ... ... 44
12955 ... ... 0'2 0'0 0'2 16400 614'2 0'0 614'2 ... ... 45
13956 ... ... 0'1 0'0 0'1 16600 634'2 0'0 634'2 ... ... 42
8202 ... ... 0'1 0'0 0'1 16800 654'2 0'0 654'2 ... ... 42
311 ... ... 0'1 0'0 0'1 17000 674'2 0'0 674'2 ... ... 41
639 ... ... 0'1 0'0 0'1 18000 774'2 0'0 774'2 ... ... 36
239 ... ... 0'1 0'0 0'1 19000 874'2 0'0 874'2 ... ... 32
0 ... ... 0'1 0'0 0'1 20000 974'2 0'0 974'2 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1074'2 0'0 1074'2 ... ... 25
0 ... ... 0'1 0'0 0'1 22000 1174'2 0'0 1174'2 ... ... 23
0 ... ... 0'1 0'0 0'1 23000 1274'2 0'0 1274'2 ... ... 21

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.