DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 507'2
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
0 ... ... 235'0 2'2 237'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 225'0 2'2 227'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 215'0 2'2 217'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 205'0 2'2 207'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 195'0 2'2 197'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 185'0 2'2 187'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 175'0 2'2 177'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 165'0 2'2 167'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 155'0 2'2 157'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 145'0 2'2 147'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 135'0 2'2 137'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 125'0 2'2 127'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 115'0 2'3 117'3 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 105'1 2'2 107'3 4000 0'1 0'0 0'1 ... ... 0
0 ... ... ... ... 102'3 4050 0'1 ... ... ... ... 0
0 ... ... 95'1 2'2 97'3 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 90'1 2'2 92'3 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 85'1 2'2 87'3 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 80'1 2'2 82'3 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 75'1 2'2 77'3 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 70'1 2'2 72'3 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 65'1 2'2 67'3 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 60'1 2'2 62'3 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 55'1 2'2 57'3 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 50'1 2'2 52'3 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 45'1 2'2 47'3 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 40'2 2'1 42'3 4650 0'1 -0'1 0'2 ... ... 0
0 ... ... 35'3 2'1 37'4 4700 0'2 -0'1 0'3 0'3 0'2 1
0 ... ... 30'5 2'0 32'5 4750 0'3 -0'2 0'5 ... ... 2
0 ... ... 26'0 1'7 27'7 4800 0'5 -0'3 1'0 0'7 0'4 0
0 ... ... ... ... 26'0 4820 0'6 ... ... ... ... 0
0 ... ... 22'3 1'6 24'1 4840 0'7 -0'4 1'3 1'3 1'3 0
0 ... ... 21'4 1'6 23'2 4850 1'0 -0'4 1'4 ... ... 1
0 ... ... 20'5 1'6 22'3 4860 1'1 -0'4 1'5 1'0 1'0 0
0 ... ... 19'0 1'5 20'5 4880 1'3 -0'5 2'0 ... ... 0
0 ... ... 17'3 1'4 18'7 4900 1'6 -0'5 2'3 2'0 1'4 2
0 ... ... 15'7 1'3 17'2 4920 2'1 -0'6 2'7 2'7 2'7 0
0 ... ... 14'3 1'3 15'6 4940 2'4 -0'7 3'3 3'3 2'2 0
0 ... ... 13'6 1'2 15'0 4950 2'6 -1'0 3'6 3'4 2'3 4
0 ... ... 13'0 1'2 14'2 4960 3'0 -1'0 4'0 3'7 3'7 0
0 ... ... 11'5 1'1 12'6 4980 3'5 -1'0 4'5 5'0 2'7 4
0 10'4 10'1 10'3 1'1 11'4 5000 4'2 -1'1 5'3 6'1 3'4 1
0 ... ... 9'2 0'7 10'1 5020 5'0 -1'2 6'2 7'0 4'5 0
0 ... ... 8'2 0'6 9'0 5040 5'6 -1'4 7'2 7'0 5'0 0
0 8'3 7'0 7'5 0'6 8'3 5050 6'1 -1'4 7'5 7'0 6'2 8
0 7'2 6'2 7'2 0'5 7'7 5060 6'5 -1'5 8'2 8'5 8'5 0
0 7'1 5'3 6'2 0'5 6'7 5080 7'5 -1'5 9'2 ... ... 0
0 6'6 4'5 5'4 0'4 6'0 5100 8'6 -1'6 10'4 11'7 9'1 4
0 5'7 4'1 4'6 0'3 5'1 5120 9'7 -1'7 11'6 12'4 12'4 0
0 3'7 3'7 4'1 0'2 4'3 5140 11'1 -2'0 13'1 ... ... 0
0 4'1 3'4 3'6 0'2 4'0 5150 11'6 -2'0 13'6 14'2 14'2 0
0 ... ... 3'4 0'1 3'5 5160 12'3 -2'1 14'4 ... ... 0
1 3'4 2'7 3'0 0'1 3'1 5180 13'7 -2'1 16'0 ... ... 0
0 3'5 2'0 2'4 0'1 2'5 5200 15'3 -2'1 17'4 18'1 18'1 2
0 ... ... 2'1 0'0 2'1 5220 16'7 -2'2 19'1 16'2 16'2 0
0 2'1 1'3 1'7 -0'1 1'6 5240 18'4 -2'3 20'7 ... ... 0
0 1'7 1'6 1'6 -0'1 1'5 5250 19'3 -2'3 21'6 21'1 18'6 1
0 1'7 1'7 1'5 -0'1 1'4 5260 20'2 -2'2 22'4 ... ... 0
0 ... ... 1'3 -0'1 1'2 5280 22'0 -2'3 24'3 ... ... 0
0 1'5 1'2 1'1 -0'1 1'0 5300 23'6 -2'3 26'1 ... ... 20
0 1'2 0'7 1'0 -0'1 0'7 5320 25'5 -2'3 28'0 ... ... 0
0 ... ... 0'7 -0'1 0'6 5340 27'4 -2'3 29'7 ... ... 0
0 0'7 0'7 0'6 0'0 0'6 5350 28'3 -2'3 30'6 ... ... 1
0 ... ... 0'6 -0'1 0'5 5360 29'3 -2'3 31'6 ... ... 0
0 0'5 0'5 0'5 0'0 0'5 5380 31'2 -2'3 33'5 ... ... 0
0 0'6 0'3 0'5 -0'1 0'4 5400 33'2 -2'2 35'4 36'3 32'4 0
0 ... ... 0'4 0'0 0'4 5420 35'1 -2'3 37'4 ... ... 0
0 0'4 0'4 0'4 -0'1 0'3 5440 37'1 -2'2 39'3 ... ... 0
0 0'4 0'3 0'3 0'0 0'3 5450 38'1 -2'2 40'3 ... ... 1
0 ... ... 0'3 0'0 0'3 5460 39'1 -2'2 41'3 ... ... 0
0 ... ... 0'3 0'0 0'3 5480 41'0 -2'3 43'3 ... ... 3
17 0'3 0'3 0'3 -0'1 0'2 5500 43'0 -2'2 45'2 45'7 45'7 5
0 ... ... 0'2 0'0 0'2 5520 45'0 -2'2 47'2 ... ... 0
0 0'3 0'3 0'2 0'0 0'2 5540 47'0 -2'2 49'2 ... ... 0
0 ... ... 0'2 0'0 0'2 5550 48'0 -2'2 50'2 ... ... 0
0 ... ... 0'2 0'0 0'2 5560 49'0 -2'2 51'2 ... ... 0
0 ... ... 0'2 0'0 0'2 5580 50'7 -2'3 53'2 ... ... 0
0 ... ... 0'2 0'0 0'2 5600 52'7 -2'2 55'1 ... ... 0
350 0'3 0'3 0'2 0'0 0'2 5620 54'7 -2'2 57'1 ... ... 0
0 ... ... 0'2 -0'1 0'1 5640 56'7 -2'2 59'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5650 57'7 -2'2 60'1 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 5700 62'7 -2'2 65'1 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 5750 67'7 -2'2 70'1 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 5800 72'7 -2'2 75'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5850 77'7 -2'2 80'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 82'7 -2'2 85'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5950 87'7 -2'2 90'1 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 92'7 -2'2 95'1 ... ... 0
0 ... ... 0'1 0'0 0'1 6050 97'7 -2'2 100'1 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 102'7 -2'2 105'1 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 107'7 -2'1 110'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 112'7 -2'1 115'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 117'7 -2'1 120'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 122'6 -2'2 125'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6350 127'6 -2'2 130'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 132'6 -2'2 135'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 137'6 -2'2 140'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 142'6 -2'2 145'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 147'6 -2'2 150'0 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 6600 152'6 -2'2 155'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 157'6 -2'2 160'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 162'6 -2'2 165'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6750 167'6 -2'2 170'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 172'6 -2'2 175'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 177'6 -2'2 180'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 182'6 -2'2 185'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 187'6 -2'2 190'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 192'6 -2'2 195'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 197'6 -2'2 200'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 202'6 -2'2 205'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 212'6 -2'2 215'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 222'6 -2'2 225'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 232'6 -2'2 235'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 242'6 -2'2 245'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 252'6 -2'2 255'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 262'6 -2'2 265'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 272'6 -2'2 275'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 282'6 -2'2 285'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 292'6 -2'2 295'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 302'6 -2'2 305'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 312'6 -2'2 315'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 322'6 -2'2 325'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 332'6 -2'2 335'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 342'6 -2'2 345'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 352'6 -2'2 355'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 362'6 -2'2 365'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 372'6 -2'2 375'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 382'6 -2'2 385'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 392'6 -2'2 395'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 402'6 -2'2 405'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 412'6 -2'2 415'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 422'6 -2'2 425'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 432'6 -2'2 435'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 442'6 -2'2 445'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 452'6 -2'2 455'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 462'6 -2'2 465'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 472'6 -2'2 475'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 482'6 -2'2 485'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 492'6 -2'2 495'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 582'6 -2'2 585'0 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 592'6 -2'2 595'0 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 692'6 -2'2 695'0 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 792'6 -2'2 795'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 892'6 -2'2 895'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 992'6 -2'2 995'0 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1092'6 -2'2 1095'0 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1192'6 -2'2 1195'0 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1292'6 -2'2 1295'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1392'6 -2'2 1395'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1492'6 -2'2 1495'0 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1592'6 -2'2 1595'0 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1692'6 -2'2 1695'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1792'6 -2'2 1795'0 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1892'6 -2'2 1895'0 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1992'6 -2'2 1995'0 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 2492'6 -2'2 2495'0 ... ... 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.