DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 561'2
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 278'0 0'0 278'0 2800 0'1 0'0 0'1 ... ... 268
0 ... ... 268'0 0'0 268'0 2900 0'1 0'0 0'1 ... ... 268
0 ... ... 258'0 0'0 258'0 3000 0'1 0'0 0'1 ... ... 100
0 ... ... 248'0 0'0 248'0 3100 0'1 0'0 0'1 ... ... 368
0 ... ... 238'0 0'0 238'0 3200 0'1 0'0 0'1 ... ... 353
0 ... ... 228'0 0'0 228'0 3300 0'1 0'0 0'1 ... ... 268
0 ... ... 218'0 0'0 218'0 3400 0'1 0'0 0'1 ... ... 100
0 ... ... 208'0 0'0 208'0 3500 0'2 0'0 0'2 ... ... 351
1 ... ... 198'0 0'0 198'0 3600 0'2 0'0 0'2 ... ... 268
1 ... ... 188'0 0'0 188'0 3700 0'3 0'0 0'3 ... ... 268
1 ... ... 178'0 0'0 178'0 3800 0'4 0'0 0'4 ... ... 268
1 ... ... 168'0 0'0 168'0 3900 0'5 0'0 0'5 ... ... 268
1 ... ... 158'0 0'0 158'0 4000 0'7 0'0 0'7 ... ... 268
1 ... ... 148'1 0'0 148'1 4100 1'1 0'0 1'1 ... ... 100
1 ... ... 138'3 0'0 138'3 4200 1'4 0'0 1'4 ... ... 100
1 ... ... 128'7 0'0 128'7 4300 2'0 0'0 2'0 ... ... 100
1 ... ... 124'1 0'0 124'1 4350 2'3 0'0 2'3 ... ... 100
1 ... ... 119'4 0'0 119'4 4400 2'6 0'0 2'6 ... ... 307
1 ... ... 114'7 0'0 114'7 4450 3'1 0'0 3'1 ... ... 100
1 ... ... 110'3 0'0 110'3 4500 3'5 0'0 3'5 ... ... 100
1 ... ... 106'0 0'0 106'0 4550 4'1 0'0 4'1 ... ... 217
1 ... ... 101'5 0'0 101'5 4600 4'6 0'0 4'6 ... ... 100
1 ... ... 97'3 0'0 97'3 4650 5'4 0'0 5'4 ... ... 162
1 ... ... 93'2 0'0 93'2 4700 6'2 0'0 6'2 ... ... 151
1 ... ... 89'1 0'0 89'1 4750 7'2 0'0 7'2 ... ... 226
1 ... ... 85'1 0'0 85'1 4800 8'2 0'0 8'2 ... ... 214
1 ... ... 81'3 0'0 81'3 4850 9'2 0'0 9'2 ... ... 165
1 ... ... 77'5 0'0 77'5 4900 10'4 0'0 10'4 ... ... 187
1 ... ... 74'0 0'0 74'0 4950 11'7 0'0 11'7 ... ... 156
40 ... ... 70'4 0'0 70'4 5000 13'3 0'0 13'3 ... ... 111
41 ... ... 67'1 0'0 67'1 5050 14'7 0'0 14'7 ... ... 132
42 ... ... 64'0 0'0 64'0 5100 16'5 0'0 16'5 ... ... 109
41 ... ... 60'7 0'0 60'7 5150 18'4 0'0 18'4 ... ... 127
42 ... ... 57'7 0'0 57'7 5200 20'4 0'0 20'4 ... ... 105
85 ... ... 55'1 0'0 55'1 5250 22'5 0'0 22'5 ... ... 124
85 ... ... 52'3 0'0 52'3 5300 24'7 0'0 24'7 ... ... 103
85 ... ... 49'7 0'0 49'7 5350 27'1 0'0 27'1 ... ... 98
84 ... ... 47'3 0'0 47'3 5400 29'5 0'0 29'5 ... ... 118
113 ... ... 45'0 0'0 45'0 5450 32'2 0'0 32'2 ... ... 117
127 ... ... 42'7 0'0 42'7 5500 35'0 0'0 35'0 ... ... 115
131 ... ... 40'6 0'0 40'6 5550 37'6 0'0 37'6 ... ... 131
135 ... ... 38'5 0'0 38'5 5600 40'5 0'0 40'5 ... ... 108
155 ... ... 36'6 0'0 36'6 5650 43'5 0'0 43'5 ... ... 127
169 ... ... 34'7 0'0 34'7 5700 46'6 0'0 46'6 ... ... 123
168 ... ... 33'1 0'0 33'1 5750 49'7 0'0 49'7 ... ... 116
168 ... ... 31'4 0'0 31'4 5800 53'1 0'0 53'1 ... ... 117
153 ... ... 29'7 0'0 29'7 5850 56'4 0'0 56'4 ... ... 121
172 ... ... 28'3 0'0 28'3 5900 59'7 0'0 59'7 ... ... 118
175 ... ... 26'7 0'0 26'7 5950 63'3 0'0 63'3 ... ... 101
173 ... ... 25'4 0'0 25'4 6000 67'0 0'0 67'0 ... ... 96
173 ... ... 24'2 0'0 24'2 6050 70'5 0'0 70'5 ... ... 84
179 ... ... 23'0 0'0 23'0 6100 74'2 0'0 74'2 ... ... 84
180 ... ... 21'7 0'0 21'7 6150 78'0 0'0 78'0 ... ... 84
184 ... ... 20'6 0'0 20'6 6200 81'7 0'0 81'7 ... ... 84
181 ... ... 19'6 0'0 19'6 6250 85'6 0'0 85'6 ... ... 84
162 ... ... 18'6 0'0 18'6 6300 89'6 0'0 89'6 ... ... 42
189 ... ... 17'6 0'0 17'6 6350 93'6 0'0 93'6 ... ... 42
184 ... ... 16'7 0'0 16'7 6400 97'6 0'0 97'6 ... ... 42
188 ... ... 16'1 0'0 16'1 6450 101'7 0'0 101'7 ... ... 42
198 ... ... 15'2 0'0 15'2 6500 106'0 0'0 106'0 ... ... 42
192 ... ... 14'5 0'0 14'5 6550 110'2 0'0 110'2 ... ... 42
196 ... ... 13'7 0'0 13'7 6600 114'4 0'0 114'4 ... ... 42
199 ... ... 13'2 0'0 13'2 6650 118'6 0'0 118'6 ... ... 42
198 ... ... 12'5 0'0 12'5 6700 123'1 0'0 123'1 ... ... 42
201 ... ... 12'0 0'0 12'0 6750 127'4 0'0 127'4 ... ... 42
207 ... ... 11'3 0'0 11'3 6800 131'7 0'0 131'7 ... ... 42
210 ... ... 10'7 0'0 10'7 6850 136'2 0'0 136'2 ... ... 42
212 ... ... 10'3 0'0 10'3 6900 140'6 0'0 140'6 ... ... 1
214 ... ... 9'7 0'0 9'7 6950 145'2 0'0 145'2 ... ... 1
218 ... ... 9'4 0'0 9'4 7000 149'6 0'0 149'6 ... ... 1
223 ... ... 9'0 0'0 9'0 7050 154'2 0'0 154'2 ... ... 1
218 ... ... 8'5 0'0 8'5 7100 158'6 0'0 158'6 ... ... 1
226 ... ... 8'2 0'0 8'2 7150 163'3 0'0 163'3 ... ... 1
228 ... ... 7'7 0'0 7'7 7200 168'0 0'0 168'0 ... ... 1
231 ... ... 7'5 0'0 7'5 7250 172'5 0'0 172'5 ... ... 1
217 ... ... 7'2 0'0 7'2 7300 177'2 0'0 177'2 ... ... 1
142 ... ... 7'0 0'0 7'0 7350 182'0 0'0 182'0 ... ... 1
149 ... ... 6'6 0'0 6'6 7400 186'5 0'0 186'5 ... ... 1
158 ... ... 6'3 0'0 6'3 7450 191'3 0'0 191'3 ... ... 1
151 ... ... 6'1 0'0 6'1 7500 196'0 0'0 196'0 ... ... 1
154 ... ... 5'7 0'0 5'7 7550 200'6 0'0 200'6 ... ... 1
158 ... ... 5'6 0'0 5'6 7600 205'4 0'0 205'4 ... ... 1
158 ... ... 5'4 0'0 5'4 7650 210'2 0'0 210'2 ... ... 1
100 ... ... 5'2 0'0 5'2 7700 215'1 0'0 215'1 ... ... 1
271 ... ... 5'1 0'0 5'1 7750 219'7 0'0 219'7 ... ... 1
100 ... ... 5'0 0'0 5'0 7800 224'6 0'0 224'6 ... ... 1
100 ... ... 4'5 0'0 4'5 7900 234'3 0'0 234'3 ... ... 1
270 ... ... 4'3 0'0 4'3 8000 244'0 0'0 244'0 ... ... 1
100 ... ... 4'0 0'0 4'0 8100 253'6 0'0 253'6 ... ... 1
100 ... ... 3'6 0'0 3'6 8200 263'4 0'0 263'4 ... ... 1
100 ... ... 3'5 0'0 3'5 8300 273'2 0'0 273'2 ... ... 1
100 ... ... 3'3 0'0 3'3 8400 283'0 0'0 283'0 ... ... 1
262 ... ... 1'5 0'0 1'5 10000 442'0 0'0 442'0 ... ... 1
266 ... ... 1'2 0'0 1'2 11000 542'0 0'0 542'0 ... ... 1
100 ... ... 1'0 0'0 1'0 12000 642'0 0'0 642'0 ... ... 1
100 ... ... 0'6 0'0 0'6 13000 742'0 0'0 742'0 ... ... 1
268 ... ... 0'5 0'0 0'5 14000 842'0 0'0 842'0 ... ... 0
268 ... ... 0'5 0'0 0'5 15000 942'0 0'0 942'0 ... ... 0
268 ... ... 0'3 0'0 0'3 20000 1442'0 0'0 1442'0 ... ... 0
268 ... ... 0'2 0'0 0'2 25000 1942'0 0'0 1942'0 ... ... 0
100 ... ... 0'1 0'0 0'1 30000 2442'0 0'0 2442'0 ... ... 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.