DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 579'0
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 130'5 10'1 140'6 4400 2'0 -0'1 2'1 ... ... 2.25
0 ... ... 125'7 10'1 136'0 4450 2'2 -0'1 2'3 ... ... 2.5
0 ... ... 121'2 10'1 131'3 4500 2'5 -0'1 2'6 ... ... 2.875
0 122'0 122'0 116'6 9'7 126'5 4550 3'0 -0'2 3'2 ... ... 3.25
125.5 ... ... 112'2 9'7 122'1 4600 3'3 -0'3 3'6 ... ... 3.75
121 ... ... 107'6 9'7 117'5 4650 3'7 -0'3 4'2 ... ... 4.25
116.5 ... ... 103'3 9'6 113'1 4700 4'3 -0'4 4'7 ... ... 4.875
112.125 ... ... 99'1 9'5 108'6 4750 5'0 -0'5 5'5 ... ... 5.5
107.875 ... ... 95'0 9'4 104'4 4800 5'6 -0'5 6'3 ... ... 6.5
103.625 ... ... 91'0 9'3 100'3 4850 6'4 -0'6 7'2 ... ... 7.25
99.5 ... ... 87'0 9'2 96'2 4900 7'3 -0'7 8'2 ... ... 8
95.5 ... ... 83'1 9'1 92'2 4950 8'3 -1'0 9'3 ... ... 9.25
91.625 ... ... 79'4 8'7 88'3 5000 9'4 -1'2 10'6 ... ... 10.375
87.875 ... ... 75'7 8'6 84'5 5050 10'5 -1'4 12'1 ... ... 11.625
84.25 ... ... 72'4 8'4 81'0 5100 12'0 -1'5 13'5 ... ... 12.875
80.75 ... ... 69'1 8'3 77'4 5150 13'3 -1'7 15'2 ... ... 14.5
77.25 ... ... 66'0 8'1 74'1 5200 15'0 -2'0 17'0 ... ... 16.125
74 ... ... 62'7 8'0 70'7 5250 16'5 -2'1 18'6 ... ... 17.625
70.875 ... ... 60'0 7'5 67'5 5300 18'3 -2'3 20'6 ... ... 19.625
67.75 ... ... 57'1 7'4 64'5 5350 20'2 -2'5 22'7 ... ... 21.375
62.25 ... ... 54'3 7'2 61'5 5400 22'2 -2'7 25'1 ... ... 23.625
59.375 ... ... 51'7 7'0 58'7 5450 24'3 -3'0 27'3 ... ... 25.625
56.75 ... ... 49'3 6'6 56'1 5500 26'4 -3'3 29'7 24'6 24'6 27.875
54.125 ... ... 46'7 6'5 53'4 5550 28'7 -3'4 32'3 ... ... 30.375
51.875 ... ... 44'5 6'3 51'0 5600 31'2 -3'6 35'0 ... ... 32.875
49.25 ... ... 42'4 6'0 48'4 5650 33'6 -4'0 37'6 ... ... 35.375
47 ... ... 40'3 5'7 46'2 5700 36'3 -4'2 40'5 ... ... 38.125
44.625 ... ... 38'3 5'5 44'0 5750 39'1 -4'3 43'4 ... ... 41
42.375 ... ... 36'4 5'3 41'7 5800 41'7 -4'6 46'5 ... ... 43.625
40.375 ... ... 34'5 5'2 39'7 5850 44'7 -4'6 49'5 ... ... 46.625
38.5 ... ... 32'7 5'1 38'0 5900 47'7 -5'0 52'7 ... ... 49.875
36.875 ... ... 31'2 5'0 36'2 5950 51'0 -5'1 56'1 ... ... 52.875
34.875 34'4 34'4 34'4 0'0 34'4 6000 54'2 -5'2 59'4 ... ... 56
33.25 ... ... 28'2 4'5 32'7 6050 57'4 -5'3 62'7 ... ... 59.375
31.75 ... ... 26'6 4'4 31'2 6100 60'7 -5'4 66'3 ... ... 63
30.25 ... ... 25'3 4'3 29'6 6150 64'2 -5'6 70'0 ... ... 66.5
28.75 ... ... 24'1 4'2 28'3 6200 67'6 -5'7 73'5 ... ... 70
27.5 ... ... 22'7 4'1 27'0 6250 71'3 -6'0 77'3 ... ... 73.625
26.125 ... ... 21'6 4'0 25'6 6300 75'0 -6'1 81'1 ... ... 77.25
24.875 ... ... 20'5 3'7 24'4 6350 78'5 -6'3 85'0 ... ... 83.5
23.625 ... ... 19'5 3'5 23'2 6400 82'3 -6'4 88'7 ... ... 87.375
22.625 ... ... 18'5 3'4 22'1 6450 86'2 -6'5 92'7 ... ... 91.25
21.625 ... ... 17'6 3'3 21'1 6500 90'1 -6'6 96'7 ... ... 95.125
20.625 ... ... 16'6 3'2 20'0 6550 94'0 -6'7 100'7 ... ... 99.125
19.625 ... ... 16'0 3'1 19'1 6600 98'0 -7'0 105'0 ... ... 103.125
18.75 ... ... 15'1 3'0 18'1 6650 102'0 -7'1 109'1 ... ... 107.25
17.875 ... ... 14'4 2'6 17'2 6700 106'1 -7'2 113'3 ... ... 111.375
17 ... ... 13'6 2'6 16'4 6750 110'2 -7'3 117'5 ... ... 115.5
16.25 ... ... 13'1 2'5 15'6 6800 114'3 -7'4 121'7 ... ... 119.75
15.5 ... ... 12'4 2'4 15'0 6850 118'5 -7'4 126'1 ... ... 124
14.875 ... ... 11'7 2'4 14'3 6900 122'7 -7'5 130'4 ... ... 128.25
14.125 ... ... 11'2 2'3 13'5 6950 127'1 -7'6 134'7 ... ... 132.625
13.5 ... ... 10'6 2'3 13'1 7000 131'4 -7'7 139'3 ... ... 137
12.875 ... ... 10'2 2'2 12'4 7050 135'7 -8'0 143'7 ... ... 141.375
12.375 ... ... 9'6 2'2 12'0 7100 140'2 -8'0 148'2 ... ... 145.75
11.875 ... ... 9'3 2'0 11'3 7150 144'6 -8'1 152'7 ... ... 150.25
11.375 ... ... 9'0 1'7 10'7 7200 149'1 -8'2 157'3 ... ... 154.75
10.875 ... ... 8'5 1'7 10'4 7250 153'5 -8'3 162'0 ... ... 159.375
10.5 ... ... 8'2 1'6 10'0 7300 158'1 -8'3 166'4 ... ... 163.875
10 ... ... 7'7 1'6 9'5 7350 162'6 -8'3 171'1 ... ... 168.5
9.625 ... ... 7'4 1'6 9'2 7400 167'2 -8'4 175'6 ... ... 173
9.25 ... ... 7'2 1'5 8'7 7450 171'7 -8'5 180'4 ... ... 177.625
8.875 ... ... 7'0 1'4 8'4 7500 176'4 -8'5 185'1 ... ... 182.375
8.625 ... ... 6'5 1'4 8'1 7550 181'1 -8'6 189'7 ... ... 186.875
8.25 ... ... 6'3 1'3 7'6 7600 185'6 -8'6 194'4 ... ... 191.625
8 ... ... 6'1 1'3 7'4 7650 190'3 -8'7 199'2 ... ... 196.25
7.625 ... ... 6'0 1'2 7'2 7700 195'0 -9'0 204'0 ... ... 201
7.375 ... ... 5'6 1'2 7'0 7750 199'6 -9'0 208'6 ... ... 205.75
7.125 ... ... 5'4 1'1 6'5 7800 204'4 -9'0 213'4 ... ... 210.5
1.875 ... ... 1'3 0'2 1'5 11000 520'0 -10'2 530'2 ... ... 0
1.5 ... ... 1'0 0'2 1'2 12000 620'0 -10'2 630'2 ... ... 0
1.25 ... ... 0'6 0'2 1'0 13000 720'0 -10'2 730'2 ... ... 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.