DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1028'2
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
0.946804 ... ... 545'6 2'4 548'2 4800 0'1 0'0 0'1 ... ... 0.588616
0.895344 ... ... 525'6 2'4 528'2 5000 0'1 0'0 0'1 ... ... 0.558865
0.846018 ... ... 505'6 2'4 508'2 5200 0'1 0'0 0'1 ... ... 0.530254
0.798653 ... ... 485'6 2'4 488'2 5400 0'1 0'0 0'1 ... ... 0.502694
0.753098 ... ... 465'6 2'4 468'2 5600 0'1 0'0 0'1 ... ... 0.476108
0.709217 ... ... 445'6 2'4 448'2 5800 0'1 0'0 0'1 ... ... 0.450412
0.666892 ... ... 425'6 2'4 428'2 6000 0'1 0'0 0'1 ... ... 0.425543
0.626013 ... ... 405'6 2'4 408'2 6200 0'1 0'0 0'1 ... ... 0.401446
0.586484 ... ... 385'6 2'4 388'2 6400 0'1 0'0 0'1 ... ... 0.378053
0.548216 ... ... 365'6 2'4 368'2 6600 0'1 0'0 0'1 ... ... 0.355324
0.511131 ... ... 345'6 2'4 348'2 6800 0'1 0'0 0'1 ... ... 0.333215
0.475155 ... ... 325'6 2'4 328'2 7000 0'1 0'0 0'1 ... ... 0.311673
0.440223 ... ... 305'6 2'4 308'2 7200 0'2 0'0 0'2 ... ... 0.313372
0.406276 ... ... 285'6 2'4 288'2 7400 0'2 0'0 0'2 ... ... 0.291493
0.373257 ... ... 265'6 2'4 268'2 7600 0'2 0'0 0'2 ... ... 0.270093
0.341116 ... ... 245'6 2'4 248'2 7800 0'3 0'0 0'3 ... ... 0.26195
0.32536 ... ... 235'6 2'4 238'2 7900 0'3 0'0 0'3 ... ... 0.251188
0.309807 ... ... 225'6 2'4 228'2 8000 0'4 0'0 0'4 ... ... 0.249978
0.29445 212'4 212'4 215'6 2'4 218'2 8100 0'4 0'0 0'4 ... ... 0.239071
0.279286 ... ... 205'6 2'4 208'2 8200 0'5 0'0 0'5 ... ... 0.235676
0.267867 ... ... 195'7 2'4 198'3 8300 0'6 0'0 0'6 ... ... 0.230937
0.253047 ... ... 185'7 2'4 188'3 8400 0'6 -0'1 0'7 ... ... 0.219766
0.241763 ... ... 176'0 2'4 178'4 8500 0'7 -0'1 1'0 0'7 0'7 0.213879
0.23045 ... ... 166'2 2'3 168'5 8600 1'1 0'0 1'1 ... ... 0.211453
0.222011 ... ... 156'3 2'4 158'7 8700 1'2 -0'1 1'3 ... ... 0.203705
0.210469 ... ... 146'5 2'3 149'0 8800 1'4 -0'1 1'5 ... ... 0.198735
0.203862 ... ... 137'0 2'3 139'3 8900 1'6 -0'1 1'7 ... ... 0.192636
0.196412 ... ... 127'3 2'3 129'6 9000 2'1 -0'2 2'3 ... ... 0.188059
0.190175 ... ... 118'0 2'2 120'2 9100 2'5 -0'2 2'7 ... ... 0.184231
0.184615 ... ... 108'5 2'2 110'7 9200 3'2 -0'2 3'4 ... ... 0.180606
0.180807 ... ... 99'5 2'1 101'6 9300 4'0 -0'3 4'3 4'4 4'2 0.176828
0.176596 ... ... 90'6 2'0 92'6 9400 5'1 -0'3 5'4 5'3 5'2 0.175336
0.17416 ... ... 82'2 1'7 84'1 9500 6'3 -0'5 7'0 7'0 6'6 0.172676
0.172639 ... ... 74'1 1'6 75'7 9600 8'1 -0'5 8'6 8'7 8'4 0.172018
0.172391 ... ... 66'3 1'6 68'1 9700 10'2 -0'6 11'0 10'1 10'1 0.171538
0.171989 60'5 60'4 59'1 1'5 60'6 9800 12'7 -0'7 13'6 14'1 13'1 0.171774
0.172046 ... ... 52'3 1'4 53'7 9900 15'7 -1'0 16'7 ... ... 0.171596
0.173051 ... ... 46'2 1'3 47'5 10000 19'4 -1'1 20'5 21'1 21'1 0.172392
0.173396 40'3 40'3 40'5 1'1 41'6 10100 23'5 -1'3 25'0 24'4 24'4 0.173234
0.174475 ... ... 35'4 1'0 36'4 10200 28'3 -1'3 29'6 31'1 28'3 0.174777
0.175595 ... ... 30'7 0'7 31'6 10300 33'4 -1'5 35'1 35'2 33'3 0.175675
0.177507 ... ... 26'7 0'6 27'5 10400 39'2 -1'6 41'0 ... ... 0.177367
0.179675 23'1 22'5 23'2 0'6 24'0 10500 45'4 -1'7 47'3 45'7 45'7 0.179309
0.181586 21'1 19'5 20'1 0'5 20'6 10600 52'2 -1'7 54'1 ... ... 0.181688
0.18415 17'3 17'3 17'4 0'4 18'0 10700 59'4 -1'7 61'3 ... ... 0.184755
0.187675 15'6 15'6 15'2 0'4 15'6 10800 67'1 -1'7 69'0 ... ... 0.188058
0.190924 ... ... 13'2 0'4 13'6 10900 75'0 -2'0 77'0 ... ... 0.191062
0.194091 12'3 11'0 11'4 0'4 12'0 11000 83'2 -2'0 85'2 ... ... 0.194825
0.197399 10'0 9'5 10'1 0'3 10'4 11100 91'6 -2'0 93'6 ... ... 0.198809
0.201111 9'1 9'1 8'7 0'3 9'2 11200 100'3 -2'1 102'4 ... ... 0.202298
0.205539 ... ... 7'6 0'4 8'2 11300 109'2 -2'1 111'3 ... ... 0.206464
0.208755 7'1 7'1 6'7 0'3 7'2 11400 118'3 -2'1 120'4 ... ... 0.21166
0.2119 6'3 6'3 6'1 0'2 6'3 11500 127'3 -2'2 129'5 ... ... 0.214641
0.216491 ... ... 5'4 0'2 5'6 11600 136'5 -2'2 138'7 ... ... 0.219003
0.22016 ... ... 4'7 0'2 5'1 11700 146'0 -2'3 148'3 ... ... 0.223821
0.224389 ... ... 4'4 0'1 4'5 11800 155'4 -2'2 157'6 ... ... 0.229334
0.227778 ... ... 4'0 0'1 4'1 11900 165'0 -2'3 167'3 ... ... 0.2342
0.232069 3'7 3'5 3'5 0'1 3'6 12000 174'5 -2'2 176'7 ... ... 0.240089
0.235652 ... ... 3'2 0'1 3'3 12100 184'2 -2'3 186'5 ... ... 0.245489
0.240566 ... ... 3'0 0'1 3'1 12200 193'7 -2'3 196'2 ... ... 0.250386
0.244965 ... ... 2'6 0'1 2'7 12300 203'5 -2'3 206'0 ... ... 0.256763
0.248818 ... ... 2'4 0'1 2'5 12400 213'3 -2'3 215'6 ... ... 0.262822
0.252083 2'2 2'2 2'2 0'1 2'3 12500 223'1 -2'3 225'4 ... ... 0.26856
0.257467 ... ... 2'1 0'1 2'2 12600 232'7 -2'3 235'2 ... ... 0.273976
0.259618 ... ... 2'0 0'0 2'0 12700 242'6 -2'3 245'1 ... ... 0.281437
0.264201 ... ... 1'6 0'1 1'7 12800 252'4 -2'4 255'0 ... ... 0.286313
0.268436 ... ... 1'5 0'1 1'6 12900 262'3 -2'4 264'7 ... ... 0.293416
0.268656 1'4 1'4 1'4 0'0 1'4 13000 272'2 -2'4 274'6 ... ... 0.300378
0.278841 ... ... 1'2 0'1 1'3 13200 292'0 -2'4 294'4 ... ... 0.313892
0.28353 1'1 1'0 1'1 0'0 1'1 13400 311'7 -2'4 314'3 ... ... 0.329704
0.291461 0'7 0'7 1'0 0'0 1'0 13600 331'7 -2'4 334'3 ... ... 0.34801
0.29833 ... ... 0'7 0'0 0'7 13800 351'6 -2'4 354'2 ... ... 0.363269
0.303999 ... ... 0'6 0'0 0'6 14000 371'6 -2'4 374'2 ... ... 0.381078
0.315754 ... ... 0'6 0'0 0'6 14200 391'6 -2'4 394'2 ... ... 0.398641
0.319563 ... ... 0'5 0'0 0'5 14400 411'6 -2'4 414'2 ... ... 0.415964
0.321576 ... ... 0'4 0'0 0'4 14600 431'6 -2'4 434'2 ... ... 0.433054
0.332241 ... ... 0'4 0'0 0'4 14800 451'6 -2'4 454'2 ... ... 0.449919
0.331324 ... ... 0'3 0'0 0'3 15000 471'6 -2'4 474'2 ... ... 0.466563
0.341348 0'3 0'3 0'3 0'0 0'3 15200 491'6 -2'4 494'2 ... ... 0.482994
0.351199 ... ... 0'3 0'0 0'3 15400 511'6 -2'4 514'2 ... ... 0.499217
0.345334 ... ... 0'3 -0'1 0'2 15600 531'6 -2'4 534'2 ... ... 0.515236
0.354538 ... ... 0'3 -0'1 0'2 15800 551'6 -2'4 554'2 ... ... 0.531059
0.363595 ... ... 0'3 -0'1 0'2 16000 571'6 -2'4 574'2 ... ... 0.546689
0.372503 ... ... 0'3 -0'1 0'2 16200 591'6 -2'4 594'2 ... ... 0.562132
0.381273 ... ... 0'2 0'0 0'2 16400 611'6 -2'4 614'2 ... ... 0.577392
0.364553 ... ... 0'1 0'0 0'1 16600 631'6 -2'4 634'2 ... ... 0.592474
0.37262 ... ... 0'1 0'0 0'1 16800 651'6 -2'4 654'2 ... ... 0.607382
0.380573 ... ... 0'1 0'0 0'1 17000 671'6 -2'4 674'2 ... ... 0.622121
0.41868 ... ... 0'1 0'0 0'1 18000 771'6 -2'4 774'2 ... ... 0.693408
0.454305 ... ... 0'1 0'0 0'1 19000 871'6 -2'4 874'2 ... ... 0.761007
0.487763 ... ... 0'1 0'0 0'1 20000 971'6 -2'4 974'2 ... ... 0.825303
0.519281 ... ... 0'1 0'0 0'1 21000 1071'6 -2'4 1074'2 ... ... 0.886625
0.549097 ... ... 0'1 0'0 0'1 22000 1171'6 -2'4 1174'2 ... ... 0.945253
0.577372 ... ... 0'1 0'0 0'1 23000 1271'6 -2'4 1274'2 ... ... 1.001431
0 ... ... ... ... ... additional ... ... ... ... ... 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.