DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1026'2
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
549.625 ... ... 545'6 0'0 545'6 4800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 525'6 0'0 525'6 5000 0'1 0'0 0'1 ... ... 0.125
509.625 ... ... 505'6 0'0 505'6 5200 0'1 0'0 0'1 ... ... 0.125
489.5 ... ... 485'6 0'0 485'6 5400 0'1 0'0 0'1 ... ... 0.125
469.5 ... ... 465'6 0'0 465'6 5600 0'1 0'0 0'1 ... ... 0.125
449.5 ... ... 445'6 0'0 445'6 5800 0'1 0'0 0'1 ... ... 0.125
429.375 ... ... 425'6 0'0 425'6 6000 0'1 0'0 0'1 ... ... 0.125
409.375 ... ... 405'6 0'0 405'6 6200 0'1 0'0 0'1 ... ... 0.125
389.375 ... ... 385'6 0'0 385'6 6400 0'1 0'0 0'1 ... ... 0.125
369.375 ... ... 365'6 0'0 365'6 6600 0'1 0'0 0'1 ... ... 0.25
349.25 ... ... 345'6 0'0 345'6 6800 0'1 0'0 0'1 ... ... 0.25
327.75 ... ... 325'6 0'0 325'6 7000 0'1 0'0 0'1 ... ... 0.25
307.75 ... ... 305'6 0'0 305'6 7200 0'2 0'0 0'2 ... ... 0.25
287.75 ... ... 285'6 0'0 285'6 7400 0'2 0'0 0'2 ... ... 0.375
267.625 ... ... 265'6 0'0 265'6 7600 0'2 0'0 0'2 ... ... 0.375
246.625 ... ... 245'6 0'0 245'6 7800 0'3 0'0 0'3 ... ... 0.5
236.625 ... ... 235'6 0'0 235'6 7900 0'3 0'0 0'3 ... ... 0.5
226.625 ... ... 225'6 0'0 225'6 8000 0'4 0'0 0'4 ... ... 0.625
216.625 212'4 212'4 215'6 -3'2 212'4 8100 0'4 0'0 0'4 ... ... 0.625
206.625 ... ... 205'6 0'0 205'6 8200 0'5 0'0 0'5 ... ... 0.75
196.75 ... ... 195'7 0'0 195'7 8300 0'6 0'0 0'6 ... ... 0.75
186.75 ... ... 185'7 0'0 185'7 8400 0'7 0'0 0'7 ... ... 0.875
176.875 ... ... 176'0 0'0 176'0 8500 1'0 0'0 1'0 ... ... 1
167 ... ... 166'2 0'0 166'2 8600 1'1 0'0 1'1 ... ... 1.25
157.25 ... ... 156'3 0'0 156'3 8700 1'3 0'0 1'3 ... ... 1.375
147.5 ... ... 146'5 0'0 146'5 8800 1'5 0'0 1'5 ... ... 1.625
137.75 ... ... 137'0 0'0 137'0 8900 1'7 0'0 1'7 ... ... 2
128.25 ... ... 127'3 0'0 127'3 9000 2'3 0'0 2'3 ... ... 2.375
118.75 ... ... 118'0 0'0 118'0 9100 2'7 0'0 2'7 ... ... 2.875
109.375 ... ... 108'5 0'0 108'5 9200 3'4 0'0 3'4 ... ... 3.625
100.25 ... ... 99'5 0'0 99'5 9300 4'2 -0'1 4'3 4'4 4'2 4.375
91.375 ... ... 90'6 0'0 90'6 9400 5'2 -0'2 5'4 5'3 5'2 5.5
82.75 ... ... 82'2 0'0 82'2 9500 6'7 -0'1 7'0 7'0 6'6 6.875
74.5 ... ... 74'1 0'0 74'1 9600 8'4 -0'2 8'6 8'7 8'4 8.625
66.875 ... ... 66'3 0'0 66'3 9700 11'0 0'0 11'0 ... ... 10.875
59.375 ... ... 59'1 0'0 59'1 9800 13'1 -0'5 13'6 14'1 13'1 13.5
52.75 ... ... 52'3 0'0 52'3 9900 16'7 0'0 16'7 ... ... 16.625
46.5 ... ... 46'2 0'0 46'2 10000 21'1 0'4 20'5 21'1 21'1 20.375
40.625 40'3 40'3 40'5 -0'2 40'3 10100 24'4 -0'4 25'0 24'4 24'4 24.625
35.375 ... ... 35'4 0'0 35'4 10200 29'6 0'0 29'6 31'1 29'6 29.375
30.875 ... ... 30'7 0'0 30'7 10300 35'2 0'1 35'1 35'2 33'3 34.75
26.75 ... ... 26'7 0'0 26'7 10400 41'0 0'0 41'0 ... ... 40.625
23.125 23'1 22'5 23'2 -0'2 23'0 10500 45'7 -1'4 47'3 45'7 45'7 46.875
20.125 20'1 19'5 20'1 -0'1 20'0 10600 54'1 0'0 54'1 ... ... 53.875
17.375 17'3 17'3 17'4 -0'1 17'3 10700 61'3 0'0 61'3 ... ... 61.375
15.125 ... ... 15'2 0'0 15'2 10800 69'0 0'0 69'0 ... ... 69
13.25 ... ... 13'2 0'0 13'2 10900 77'0 0'0 77'0 ... ... 77
11.625 12'3 11'0 11'4 0'0 11'4 11000 85'2 0'0 85'2 ... ... 85.25
10.125 10'0 9'5 10'1 -0'4 9'5 11100 93'6 0'0 93'6 ... ... 93.875
9 ... ... 8'7 0'0 8'7 11200 102'4 0'0 102'4 ... ... 102.625
7.875 ... ... 7'6 0'0 7'6 11300 111'3 0'0 111'3 ... ... 111.5
7 ... ... 6'7 0'0 6'7 11400 120'4 0'0 120'4 ... ... 120.625
6.25 ... ... 6'1 0'0 6'1 11500 129'5 0'0 129'5 ... ... 129.75
5.625 ... ... 5'4 0'0 5'4 11600 138'7 0'0 138'7 ... ... 139.125
5 ... ... 4'7 0'0 4'7 11700 148'3 0'0 148'3 ... ... 148.5
4.5 ... ... 4'4 0'0 4'4 11800 157'6 0'0 157'6 ... ... 158
4.125 ... ... 4'0 0'0 4'0 11900 167'3 0'0 167'3 ... ... 167.5
3.75 3'5 3'5 3'5 0'0 3'5 12000 176'7 0'0 176'7 ... ... 177.125
3.375 ... ... 3'2 0'0 3'2 12100 186'5 0'0 186'5 ... ... 186.75
3.125 ... ... 3'0 0'0 3'0 12200 196'2 0'0 196'2 ... ... 196.375
2.875 ... ... 2'6 0'0 2'6 12300 206'0 0'0 206'0 ... ... 206.125
2.625 ... ... 2'4 0'0 2'4 12400 215'6 0'0 215'6 ... ... 215.875
2.375 2'2 2'2 2'2 0'0 2'2 12500 225'4 0'0 225'4 ... ... 225.75
2.25 ... ... 2'1 0'0 2'1 12600 235'2 0'0 235'2 ... ... 235.5
2 ... ... 2'0 0'0 2'0 12700 245'1 0'0 245'1 ... ... 245.375
1.875 ... ... 1'6 0'0 1'6 12800 255'0 0'0 255'0 ... ... 255.125
1.75 ... ... 1'5 0'0 1'5 12900 264'7 0'0 264'7 ... ... 265
1.625 1'4 1'4 1'4 0'0 1'4 13000 274'6 0'0 274'6 ... ... 274.875
1.375 ... ... 1'2 0'0 1'2 13200 294'4 0'0 294'4 ... ... 294.75
1.25 1'1 1'0 1'1 0'0 1'1 13400 314'3 0'0 314'3 ... ... 314.625
1.125 ... ... 1'0 0'0 1'0 13600 334'3 0'0 334'3 ... ... 334.5
1 ... ... 0'7 0'0 0'7 13800 354'2 0'0 354'2 ... ... 354.5
0.875 ... ... 0'6 0'0 0'6 14000 374'2 0'0 374'2 ... ... 374.5
0.75 ... ... 0'6 0'0 0'6 14200 394'2 0'0 394'2 ... ... 394.375
0.75 ... ... 0'5 0'0 0'5 14400 414'2 0'0 414'2 ... ... 414.375
0.625 ... ... 0'4 0'0 0'4 14600 434'2 0'0 434'2 ... ... 434.375
0.625 ... ... 0'4 0'0 0'4 14800 454'2 0'0 454'2 ... ... 455.625
0.5 ... ... 0'3 0'0 0'3 15000 474'2 0'0 474'2 ... ... 475.625
0.5 0'3 0'3 0'3 0'0 0'3 15200 494'2 0'0 494'2 ... ... 495.625
0.5 ... ... 0'3 0'0 0'3 15400 514'2 0'0 514'2 ... ... 515.625
0.375 ... ... 0'3 0'0 0'3 15600 534'2 0'0 534'2 ... ... 535.625
0.375 ... ... 0'3 0'0 0'3 15800 554'2 0'0 554'2 ... ... 555.5
0.375 ... ... 0'3 0'0 0'3 16000 574'2 0'0 574'2 ... ... 577.375
0.375 ... ... 0'3 0'0 0'3 16200 594'2 0'0 594'2 ... ... 597.5
0.375 ... ... 0'2 0'0 0'2 16400 614'2 0'0 614'2 ... ... 617.5
0.25 ... ... 0'1 0'0 0'1 16600 634'2 0'0 634'2 ... ... 637.625
0.25 ... ... 0'1 0'0 0'1 16800 654'2 0'0 654'2 ... ... 657.625
0.25 ... ... 0'1 0'0 0'1 17000 674'2 0'0 674'2 ... ... 677.75
0.25 ... ... 0'1 0'0 0'1 18000 774'2 0'0 774'2 ... ... 778
0.125 ... ... 0'1 0'0 0'1 19000 874'2 0'0 874'2 ... ... 878.25
0.125 ... ... 0'1 0'0 0'1 20000 974'2 0'0 974'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 21000 1074'2 0'0 1074'2 ... ... 1078.875
0.125 ... ... 0'1 0'0 0'1 22000 1174'2 0'0 1174'2 ... ... 1179.125
0.125 ... ... 0'1 0'0 0'1 23000 1274'2 0'0 1274'2 ... ... 1279.5

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.