DairyVisor Data

Markets - Grains

Underlying Price: 659'6
Expiration Date: 08/23/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
13 ... ... 383'6 0'0 383'6 2800 0'1 0'0 0'1 ... ... 0
13 ... ... 373'6 0'0 373'6 2900 0'1 0'0 0'1 ... ... 0
13 ... ... 363'6 0'0 363'6 3000 0'1 0'0 0'1 ... ... 0
13 ... ... 353'6 0'0 353'6 3100 0'1 0'0 0'1 ... ... 0
14 ... ... 343'6 0'0 343'6 3200 0'1 0'0 0'1 ... ... 0
14 ... ... 333'6 0'0 333'6 3300 0'1 0'0 0'1 ... ... 0
14 ... ... 323'6 0'0 323'6 3400 0'1 0'0 0'1 ... ... 0
15 ... ... 313'6 0'0 313'6 3500 0'1 0'0 0'1 ... ... 68
15 ... ... 303'6 0'0 303'6 3600 0'1 0'0 0'1 ... ... 79
16 ... ... 293'6 0'0 293'6 3700 0'2 0'0 0'2 ... ... 90
14 ... ... 283'6 0'0 283'6 3800 0'2 0'0 0'2 ... ... 2213
15 ... ... 273'6 0'0 273'6 3900 0'3 0'0 0'3 ... ... 2548
15 ... ... 263'6 0'0 263'6 4000 0'3 0'0 0'3 ... ... 2189
15 ... ... 253'6 0'0 253'6 4100 0'4 0'0 0'4 ... ... 304
15 ... ... 243'6 0'0 243'6 4200 0'4 0'0 0'4 ... ... 2513
15 ... ... 233'6 0'0 233'6 4300 0'5 0'0 0'5 ... ... 2618
17 ... ... 223'6 0'0 223'6 4400 0'7 0'0 0'7 ... ... 280
17 ... ... 213'6 0'0 213'6 4500 1'0 0'0 1'0 ... ... 2217
16 ... ... 203'7 0'0 203'7 4600 1'2 0'0 1'2 ... ... 2247
17 ... ... 194'1 0'0 194'1 4700 1'4 0'0 1'4 ... ... 1232
16 ... ... 184'4 0'0 184'4 4800 2'0 0'0 2'0 ... ... 1401
16 ... ... 174'7 0'0 174'7 4900 2'4 0'0 2'4 ... ... 1268
9 ... ... 165'4 0'0 165'4 5000 3'1 0'0 3'1 ... ... 1137
10 ... ... 156'2 0'0 156'2 5100 3'6 0'0 3'6 ... ... 1201
11 ... ... 147'1 0'0 147'1 5200 4'6 0'0 4'6 ... ... 125
13 ... ... 138'2 0'0 138'2 5300 5'7 0'0 5'7 ... ... 10
13 ... ... 129'5 0'0 129'5 5400 7'1 0'0 7'1 ... ... 167
13 ... ... 121'3 0'0 121'3 5500 8'6 0'0 8'6 ... ... 15
13 ... ... 113'2 0'0 113'2 5600 10'5 0'0 10'5 ... ... 15
13 ... ... 105'5 0'0 105'5 5700 12'7 0'0 12'7 ... ... 43
13 ... ... 98'2 0'0 98'2 5800 15'3 0'0 15'3 ... ... 44
13 ... ... 91'2 0'0 91'2 5900 18'3 0'0 18'3 ... ... 10
13 ... ... 84'5 0'0 84'5 6000 21'5 0'0 21'5 ... ... 47
10 ... ... 78'4 0'0 78'4 6100 25'3 0'0 25'3 ... ... 53
2 ... ... 72'5 0'0 72'5 6200 29'3 0'0 29'3 ... ... 10
10 ... ... 67'2 0'0 67'2 6300 33'7 0'0 33'7 ... ... 32
10 ... ... 62'1 0'0 62'1 6400 40'4 1'7 38'5 40'4 40'4 33
10 ... ... 57'3 0'0 57'3 6500 43'7 0'0 43'7 ... ... 33
10 ... ... 53'0 0'0 53'0 6600 49'2 0'0 49'2 ... ... 31
10 ... ... 48'7 0'0 48'7 6700 55'1 0'0 55'1 ... ... 32
11 ... ... 45'1 0'0 45'1 6800 61'1 0'0 61'1 ... ... 13
10 ... ... 41'5 0'0 41'5 6900 67'4 0'0 67'4 ... ... 8
10 39'4 39'4 38'3 1'1 39'4 7000 74'1 0'0 74'1 ... ... 10
10 ... ... 35'3 0'0 35'3 7100 81'1 0'0 81'1 ... ... 7
42 ... ... 32'5 0'0 32'5 7200 88'1 0'0 88'1 ... ... 2
10 ... ... 30'0 0'0 30'0 7300 95'4 0'0 95'4 ... ... 2
10 ... ... 27'5 0'0 27'5 7400 103'1 0'0 103'1 ... ... 2
42 ... ... 25'4 0'0 25'4 7500 110'6 0'0 110'6 ... ... 5
26 ... ... 23'4 0'0 23'4 7600 118'6 0'0 118'6 ... ... 13
16 ... ... 21'6 0'0 21'6 7700 126'6 0'0 126'6 ... ... 13
53 ... ... 20'1 0'0 20'1 7800 135'0 0'0 135'0 ... ... 13
10 ... ... 18'4 0'0 18'4 7900 143'3 0'0 143'3 ... ... 13
10 ... ... 17'1 0'0 17'1 8000 151'7 0'0 151'7 ... ... 15
16 ... ... 15'7 0'0 15'7 8100 160'4 0'0 160'4 ... ... 13
26 ... ... 14'5 0'0 14'5 8200 169'2 0'0 169'2 ... ... 13
10 ... ... 13'5 0'0 13'5 8300 178'1 0'0 178'1 ... ... 15
63 ... ... 12'5 0'0 12'5 8400 187'1 0'0 187'1 ... ... 15
10 12'4 12'4 11'6 0'6 12'4 8500 196'1 0'0 196'1 ... ... 13
60 11'3 11'3 10'7 0'4 11'3 8600 205'1 0'0 205'1 ... ... 13
10 ... ... 10'1 0'0 10'1 8700 214'3 0'0 214'3 ... ... 13
63 9'7 9'7 9'3 0'4 9'7 8800 223'5 0'0 223'5 ... ... 3
10 ... ... 8'6 0'0 8'6 8900 232'7 0'0 232'7 ... ... 3
10 8'7 8'3 8'1 0'3 8'4 9000 242'2 0'0 242'2 ... ... 3
10 ... ... 7'5 0'0 7'5 9100 251'5 0'0 251'5 ... ... 3
18 ... ... 7'1 0'0 7'1 9200 261'1 0'0 261'1 ... ... 3
10 ... ... 6'5 0'0 6'5 9300 270'5 0'0 270'5 ... ... 3
10 ... ... 6'2 0'0 6'2 9400 280'1 0'0 280'1 ... ... 15
10 ... ... 5'7 0'0 5'7 9500 289'6 0'0 289'6 ... ... 15
10 ... ... 5'4 0'0 5'4 9600 299'3 0'0 299'3 ... ... 15
10 ... ... 5'1 0'0 5'1 9700 309'0 0'0 309'0 ... ... 15
88 ... ... 4'7 0'0 4'7 9800 318'5 0'0 318'5 ... ... 15
105 ... ... 4'5 0'0 4'5 9900 328'3 0'0 328'3 ... ... 15
731 ... ... 4'3 0'0 4'3 10000 338'1 0'0 338'1 ... ... 15
1022 ... ... 4'1 0'0 4'1 10100 347'7 0'0 347'7 ... ... 3
1435 ... ... 3'7 0'0 3'7 10200 357'5 0'0 357'5 ... ... 3
803 ... ... 3'5 0'0 3'5 10300 367'4 0'0 367'4 ... ... 3
1554 ... ... 3'4 0'0 3'4 10400 377'2 0'0 377'2 ... ... 2
1459 ... ... 3'2 0'0 3'2 10500 387'1 0'0 387'1 ... ... 13
1266 ... ... 3'1 0'0 3'1 10600 397'0 0'0 397'0 ... ... 2
1075 ... ... 3'0 0'0 3'0 10700 406'7 0'0 406'7 ... ... 2
823 ... ... 2'7 0'0 2'7 10800 416'6 0'0 416'6 ... ... 13
745 ... ... 2'6 0'0 2'6 10900 426'5 0'0 426'5 ... ... 13
1180 ... ... 2'5 0'0 2'5 11000 436'5 0'0 436'5 ... ... 13
1310 ... ... 2'4 0'0 2'4 11100 446'4 0'0 446'4 ... ... 13
1732 ... ... 2'3 0'0 2'3 11200 456'4 0'0 456'4 ... ... 12
211 ... ... 2'2 0'0 2'2 11300 466'3 0'0 466'3 ... ... 12
401 ... ... 2'2 0'0 2'2 11400 476'3 0'0 476'3 ... ... 12
1661 ... ... 2'1 0'0 2'1 11500 486'2 0'0 486'2 ... ... 11
208 ... ... 2'0 0'0 2'0 11600 496'2 0'0 496'2 ... ... 12
1155 ... ... 2'0 0'0 2'0 11700 506'2 0'0 506'2 ... ... 12
2024 ... ... 1'7 0'0 1'7 11800 516'2 0'0 516'2 ... ... 11
2074 ... ... 1'6 0'0 1'6 12000 536'2 0'0 536'2 ... ... 10
227 ... ... 1'1 0'0 1'1 13000 636'2 0'0 636'2 ... ... 9
1608 ... ... 0'5 0'0 0'5 15000 836'2 0'0 836'2 ... ... 8
39 ... ... 0'1 0'0 0'1 20000 1336'2 0'0 1336'2 ... ... 5

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.