DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 983'0
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
974.375 ... ... 981'6 0'0 981'6 100 0'1 0'0 0'1 ... ... 0.125
484.125 ... ... 491'6 0'0 491'6 5000 0'1 0'0 0'1 ... ... 0.125
464.125 ... ... 471'6 0'0 471'6 5200 0'1 0'0 0'1 ... ... 0.125
444.125 ... ... 451'6 0'0 451'6 5400 0'1 0'0 0'1 ... ... 0.125
424.125 ... ... 431'6 0'0 431'6 5600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 411'6 0'0 411'6 5800 0'1 0'0 0'1 ... ... 0.125
384 ... ... 391'6 0'0 391'6 6000 0'1 0'0 0'1 ... ... 0.125
364 ... ... 371'6 0'0 371'6 6200 0'1 0'0 0'1 ... ... 0.125
344 ... ... 351'6 0'0 351'6 6400 0'1 0'0 0'1 ... ... 0.125
323.875 ... ... 331'6 0'0 331'6 6600 0'1 0'0 0'1 ... ... 0.125
304 ... ... 311'6 0'0 311'6 6800 0'1 0'0 0'1 ... ... 0.125
284 ... ... 291'6 0'0 291'6 7000 0'1 0'0 0'1 ... ... 0.125
264 ... ... 271'6 0'0 271'6 7200 0'1 0'0 0'1 ... ... 0.125
244 ... ... 251'6 0'0 251'6 7400 0'1 0'0 0'1 ... ... 0.125
234 ... ... 241'6 0'0 241'6 7500 0'1 0'0 0'1 ... ... 0.125
224 ... ... 231'6 0'0 231'6 7600 0'1 0'0 0'1 ... ... 0.125
214 ... ... 221'6 0'0 221'6 7700 0'1 0'0 0'1 ... ... 0.125
204 ... ... 211'6 0'0 211'6 7800 0'1 0'0 0'1 ... ... 0.125
194 ... ... 201'6 0'0 201'6 7900 0'1 0'0 0'1 ... ... 0.125
184 ... ... 191'6 0'0 191'6 8000 0'1 0'0 0'1 ... ... 0.125
174 ... ... 181'6 0'0 181'6 8100 0'1 0'0 0'1 ... ... 0.125
164 ... ... 171'6 0'0 171'6 8200 0'1 0'0 0'1 ... ... 0.125
153.5 ... ... 161'6 0'0 161'6 8300 0'1 0'0 0'1 0'1 0'1 0.25
143.5 ... ... 151'6 0'0 151'6 8400 0'1 0'0 0'1 0'1 0'1 0.25
133.5 ... ... 141'6 0'0 141'6 8500 0'1 0'0 0'1 ... ... 0.25
123.5 ... ... 131'6 0'0 131'6 8600 0'2 0'0 0'2 ... ... 0.25
113.625 ... ... 121'7 0'0 121'7 8700 0'2 0'0 0'2 ... ... 0.375
103.625 ... ... 111'7 0'0 111'7 8800 0'3 0'1 0'2 0'3 0'3 0.375
93.75 ... ... 102'0 0'0 102'0 8900 0'4 0'1 0'3 0'4 0'3 0.5
83.875 ... ... 92'1 0'0 92'1 9000 0'5 0'1 0'4 0'5 0'4 0.625
74 ... ... 82'2 0'0 82'2 9100 0'5 0'0 0'5 ... ... 0.875
64.375 ... ... 72'4 0'0 72'4 9200 1'0 0'1 0'7 1'2 1'0 1.125
54.875 ... ... 62'7 0'0 62'7 9300 2'0 0'6 1'2 2'0 1'7 1.75
45.875 ... ... 53'4 0'0 53'4 9400 2'4 0'5 1'7 3'1 2'4 2.625
37.125 ... ... 44'5 0'0 44'5 9500 4'0 1'1 2'7 4'6 3'5 4
29.375 ... ... 36'2 0'0 36'2 9600 6'0 1'3 4'5 7'1 5'6 6.25
22.375 21'5 21'5 28'6 -7'1 21'5 9700 8'6 1'6 7'0 10'4 8'4 9.25
16.375 22'1 15'2 22'1 -6'3 15'6 9800 13'3 3'0 10'3 14'6 12'4 13.375
11.625 13'5 11'0 16'3 -5'0 11'3 9900 19'1 4'4 14'5 19'1 19'0 18.625
8 10'5 7'4 11'6 -4'0 7'6 10000 25'0 5'0 20'0 26'6 20'0 25
5.25 6'7 5'0 8'1 -2'2 5'7 10100 33'5 7'2 26'3 33'5 33'5 32.25
3.25 5'2 3'1 5'4 -2'0 3'4 10200 39'3 5'6 33'5 39'3 37'4 40.375
2.125 2'6 2'0 3'5 -1'2 2'3 10300 41'6 0'0 41'6 ... ... 49.125
1.375 2'2 1'3 2'2 -0'7 1'3 10400 56'4 6'0 50'4 56'4 56'4 58.5
0.875 1'2 0'7 1'4 -0'5 0'7 10500 64'3 4'6 59'5 64'3 64'3 68
0.625 0'5 0'5 1'0 -0'3 0'5 10600 69'1 0'0 69'1 ... ... 77.75
0.5 0'4 0'4 0'6 -0'2 0'4 10700 78'7 0'0 78'7 ... ... 87.625
0.375 ... ... 0'5 0'0 0'5 10800 88'5 0'0 88'5 ... ... 97.5
0.375 ... ... 0'4 0'0 0'4 10900 98'4 0'0 98'4 ... ... 107.5
0.25 0'2 0'2 0'3 -0'1 0'2 11000 114'6 6'2 108'4 114'6 113'0 117.375
0.25 ... ... 0'2 0'0 0'2 11100 118'3 0'0 118'3 ... ... 127.375
0.25 ... ... 0'2 0'0 0'2 11200 128'3 0'0 128'3 ... ... 137.375
0.25 0'1 0'1 0'2 -0'1 0'1 11300 138'2 0'0 138'2 ... ... 147.375
0.125 ... ... 0'1 0'0 0'1 11400 148'2 0'0 148'2 ... ... 159.625
0.125 ... ... 0'1 0'0 0'1 11500 158'2 0'0 158'2 ... ... 167.75
0.125 ... ... 0'1 0'0 0'1 11600 168'2 0'0 168'2 ... ... 177.75
0.125 ... ... 0'1 0'0 0'1 11700 178'2 0'0 178'2 ... ... 187.75
0.125 ... ... 0'1 0'0 0'1 11800 188'2 0'0 188'2 ... ... 199.625
0.125 ... ... 0'1 0'0 0'1 11900 198'2 0'0 198'2 ... ... 207.75
0.125 ... ... 0'1 0'0 0'1 12000 208'2 0'0 208'2 ... ... 219.625
0.125 ... ... 0'1 0'0 0'1 12100 218'2 0'0 218'2 ... ... 227.75
0.125 ... ... 0'1 0'0 0'1 12200 228'2 0'0 228'2 ... ... 239.625
0.125 ... ... 0'1 0'0 0'1 12300 238'2 0'0 238'2 ... ... 247.75
0.125 ... ... 0'1 0'0 0'1 12400 248'2 0'0 248'2 ... ... 257.75
0.125 ... ... 0'1 0'0 0'1 12500 258'2 0'0 258'2 ... ... 269.625
0.125 ... ... 0'1 0'0 0'1 12600 268'2 0'0 268'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 12700 278'2 0'0 278'2 ... ... 287.875
0.125 ... ... 0'1 0'0 0'1 12800 288'2 0'0 288'2 ... ... 297.75
0.125 ... ... 0'1 0'0 0'1 12900 298'2 0'0 298'2 ... ... 307.75
0.125 ... ... 0'1 0'0 0'1 13000 308'2 0'0 308'2 ... ... 317.875
0.125 ... ... 0'1 0'0 0'1 13100 318'2 0'0 318'2 ... ... 329.75
0.125 ... ... 0'1 0'0 0'1 13200 328'2 0'0 328'2 ... ... 339.75
0.125 ... ... 0'1 0'0 0'1 13300 338'2 0'0 338'2 ... ... 347.75
0.125 ... ... 0'1 0'0 0'1 13400 348'2 0'0 348'2 ... ... 357.875
0.125 ... ... 0'1 0'0 0'1 13500 358'2 0'0 358'2 ... ... 367.875
0.125 ... ... 0'1 0'0 0'1 13600 368'2 0'0 368'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 13800 388'2 0'0 388'2 ... ... 397.875
0.125 ... ... 0'1 0'0 0'1 14000 408'2 0'0 408'2 ... ... 417.875
0.125 ... ... 0'1 0'0 0'1 14200 428'2 0'0 428'2 ... ... 437.875
0.125 ... ... 0'1 0'0 0'1 14400 448'2 0'0 448'2 ... ... 457.875
0.125 ... ... 0'1 0'0 0'1 14600 468'2 0'0 468'2 ... ... 477.875
0.125 ... ... 0'1 0'0 0'1 14800 488'2 0'0 488'2 ... ... 497.875
0.125 ... ... 0'1 0'0 0'1 15000 508'2 0'0 508'2 ... ... 517.875
0.125 ... ... 0'1 0'0 0'1 15200 528'2 0'0 528'2 ... ... 537.875
0.125 ... ... 0'1 0'0 0'1 15400 548'2 0'0 548'2 ... ... 558
0.125 ... ... 0'1 0'0 0'1 15600 568'2 0'0 568'2 ... ... 577.875
0.125 ... ... 0'1 0'0 0'1 15800 588'2 0'0 588'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16000 608'2 0'0 608'2 ... ... 618
0.125 ... ... 0'1 0'0 0'1 16200 628'2 0'0 628'2 ... ... 638
0.125 ... ... 0'1 0'0 0'1 16400 648'2 0'0 648'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16600 668'2 0'0 668'2 ... ... 678
0.125 ... ... 0'1 0'0 0'1 16800 688'2 0'0 688'2 ... ... 698
0.125 ... ... 0'1 0'0 0'1 17000 708'2 0'0 708'2 ... ... 718
0.125 ... ... 0'1 0'0 0'1 17200 728'2 0'0 728'2 ... ... 738
0.125 ... ... 0'1 0'0 0'1 17400 748'2 0'0 748'2 ... ... 758
0.125 ... ... 0'1 0'0 0'1 17600 768'2 0'0 768'2 ... ... 778.125
0.125 ... ... 0'1 0'0 0'1 17800 788'2 0'0 788'2 ... ... 798.125
0.125 ... ... 0'1 0'0 0'1 18000 808'2 0'0 808'2 ... ... 818.125
0.125 ... ... 0'1 0'0 0'1 18200 828'2 0'0 828'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 18400 848'2 0'0 848'2 ... ... 858.125
0.125 ... ... 0'1 0'0 0'1 18600 868'2 0'0 868'2 ... ... 878.125
0.125 ... ... 0'1 0'0 0'1 18800 888'2 0'0 888'2 ... ... 898.125
0.125 ... ... 0'1 0'0 0'1 19000 908'2 0'0 908'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 19200 928'2 0'0 928'2 ... ... 938.25
0.125 ... ... 0'1 0'0 0'1 19400 948'2 0'0 948'2 ... ... 958.25
0.125 ... ... 0'1 0'0 0'1 19600 968'2 0'0 968'2 ... ... 978.25
0.125 ... ... 0'1 0'0 0'1 19800 988'2 0'0 988'2 ... ... 998.25
0.125 ... ... 0'1 0'0 0'1 21000 1108'2 0'0 1108'2 ... ... 1118.375
0.125 ... ... 0'1 0'0 0'1 23000 1308'2 0'0 1308'2 ... ... 1318.5
0.125 ... ... 0'1 0'0 0'1 25000 1508'2 0'0 1508'2 ... ... 1518.75

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.