DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 560'0
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 278'0 0'0 278'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 268'0 0'0 268'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 258'0 0'0 258'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 248'0 0'0 248'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 238'0 0'0 238'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 228'0 0'0 228'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 218'0 0'0 218'0 3400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 208'0 0'0 208'0 3500 0'2 0'0 0'2 ... ... 0.125
198.375 ... ... 198'0 0'0 198'0 3600 0'2 0'0 0'2 ... ... 0.125
188.375 ... ... 188'0 0'0 188'0 3700 0'3 0'0 0'3 ... ... 0.25
178.5 ... ... 178'0 0'0 178'0 3800 0'4 0'0 0'4 ... ... 0.375
168.5 ... ... 168'0 0'0 168'0 3900 0'5 0'0 0'5 ... ... 0.5
158.25 ... ... 158'0 0'0 158'0 4000 0'7 0'0 0'7 ... ... 0.625
148.125 ... ... 148'1 0'0 148'1 4100 1'1 0'0 1'1 ... ... 0.875
138.25 ... ... 138'3 0'0 138'3 4200 1'4 0'0 1'4 ... ... 1.25
128.625 ... ... 128'7 0'0 128'7 4300 2'0 0'0 2'0 ... ... 1.75
123.875 ... ... 124'1 0'0 124'1 4350 2'3 0'0 2'3 ... ... 2.125
119.25 ... ... 119'4 0'0 119'4 4400 2'6 0'0 2'6 ... ... 2.375
114.625 ... ... 114'7 0'0 114'7 4450 3'1 0'0 3'1 ... ... 2.75
110.125 ... ... 110'3 0'0 110'3 4500 3'5 0'0 3'5 ... ... 3.25
105.75 ... ... 106'0 0'0 106'0 4550 4'1 0'0 4'1 ... ... 3.75
101.375 ... ... 101'5 0'0 101'5 4600 4'6 0'0 4'6 ... ... 4.375
97.125 ... ... 97'3 0'0 97'3 4650 5'4 0'0 5'4 ... ... 4.875
92.875 ... ... 93'2 0'0 93'2 4700 6'2 0'0 6'2 ... ... 5.625
88.875 ... ... 89'1 0'0 89'1 4750 7'2 0'0 7'2 ... ... 6.5
84.875 ... ... 85'1 0'0 85'1 4800 8'2 0'0 8'2 ... ... 7.5
81.125 ... ... 81'3 0'0 81'3 4850 9'2 0'0 9'2 ... ... 8.625
77.625 ... ... 77'5 0'0 77'5 4900 10'4 0'0 10'4 ... ... 9.75
74.125 ... ... 74'0 0'0 74'0 4950 11'7 0'0 11'7 ... ... 11
70.5 ... ... 70'4 0'0 70'4 5000 13'3 0'0 13'3 ... ... 12.5
67.25 ... ... 67'1 0'0 67'1 5050 14'7 0'0 14'7 ... ... 14
64 ... ... 64'0 0'0 64'0 5100 16'5 0'0 16'5 ... ... 15.625
60.875 ... ... 60'7 0'0 60'7 5150 18'4 0'0 18'4 ... ... 17.5
58 ... ... 57'7 0'0 57'7 5200 20'4 0'0 20'4 ... ... 19.375
55.125 ... ... 55'1 0'0 55'1 5250 22'5 0'0 22'5 ... ... 21.5
52.375 ... ... 52'3 0'0 52'3 5300 24'7 0'0 24'7 ... ... 23.625
49.75 ... ... 49'7 0'0 49'7 5350 27'1 0'0 27'1 ... ... 26
47.25 ... ... 47'3 0'0 47'3 5400 29'5 0'0 29'5 ... ... 28.375
45.375 ... ... 45'0 0'0 45'0 5450 32'2 0'0 32'2 ... ... 30.875
43 ... ... 42'7 0'0 42'7 5500 35'0 0'0 35'0 ... ... 33.5
40.875 ... ... 40'6 0'0 40'6 5550 37'6 0'0 37'6 ... ... 36.125
38.75 ... ... 38'5 0'0 38'5 5600 40'5 0'0 40'5 ... ... 39
36.875 ... ... 36'6 0'0 36'6 5650 43'5 0'0 43'5 ... ... 41.875
35 ... ... 34'7 0'0 34'7 5700 46'6 0'0 46'6 ... ... 44.875
33.125 ... ... 33'1 0'0 33'1 5750 49'7 0'0 49'7 ... ... 48
31.375 ... ... 31'4 0'0 31'4 5800 53'1 0'0 53'1 ... ... 51.125
29.75 ... ... 29'7 0'0 29'7 5850 56'4 0'0 56'4 ... ... 54.375
28.25 ... ... 28'3 0'0 28'3 5900 59'7 0'0 59'7 ... ... 57.75
26.75 ... ... 26'7 0'0 26'7 5950 63'3 0'0 63'3 ... ... 61.125
25.375 ... ... 25'4 0'0 25'4 6000 67'0 0'0 67'0 ... ... 64.75
24.125 ... ... 24'2 0'0 24'2 6050 70'5 0'0 70'5 ... ... 68
22.875 ... ... 23'0 0'0 23'0 6100 74'2 0'0 74'2 ... ... 71.5
21.625 ... ... 21'7 0'0 21'7 6150 78'0 0'0 78'0 ... ... 75.375
20.5 ... ... 20'6 0'0 20'6 6200 81'7 0'0 81'7 ... ... 79.125
19.5 ... ... 19'6 0'0 19'6 6250 85'6 0'0 85'6 ... ... 82.875
18.5 ... ... 18'6 0'0 18'6 6300 89'6 0'0 89'6 ... ... 86.75
17.625 ... ... 17'6 0'0 17'6 6350 93'6 0'0 93'6 ... ... 90.875
16.75 ... ... 16'7 0'0 16'7 6400 97'6 0'0 97'6 ... ... 94.875
15.875 ... ... 16'1 0'0 16'1 6450 101'7 0'0 101'7 ... ... 99
15.125 ... ... 15'2 0'0 15'2 6500 106'0 0'0 106'0 ... ... 103.125
14.375 ... ... 14'5 0'0 14'5 6550 110'2 0'0 110'2 ... ... 107.25
13.625 ... ... 13'7 0'0 13'7 6600 114'4 0'0 114'4 ... ... 111.5
13 ... ... 13'2 0'0 13'2 6650 118'6 0'0 118'6 ... ... 115.75
12.375 ... ... 12'5 0'0 12'5 6700 123'1 0'0 123'1 ... ... 120
11.75 ... ... 12'0 0'0 12'0 6750 127'4 0'0 127'4 ... ... 124.375
11.25 ... ... 11'3 0'0 11'3 6800 131'7 0'0 131'7 ... ... 128.625
10.75 ... ... 10'7 0'0 10'7 6850 136'2 0'0 136'2 ... ... 132.875
10.25 ... ... 10'3 0'0 10'3 6900 140'6 0'0 140'6 ... ... 137.375
9.75 ... ... 9'7 0'0 9'7 6950 145'2 0'0 145'2 ... ... 141.875
9.25 ... ... 9'4 0'0 9'4 7000 149'6 0'0 149'6 ... ... 146.125
8.875 ... ... 9'0 0'0 9'0 7050 154'2 0'0 154'2 ... ... 150.625
8.5 ... ... 8'5 0'0 8'5 7100 158'6 0'0 158'6 ... ... 155.125
8.125 ... ... 8'2 0'0 8'2 7150 163'3 0'0 163'3 ... ... 159.75
7.75 ... ... 7'7 0'0 7'7 7200 168'0 0'0 168'0 ... ... 164.25
7.375 ... ... 7'5 0'0 7'5 7250 172'5 0'0 172'5 ... ... 168.875
7 ... ... 7'2 0'0 7'2 7300 177'2 0'0 177'2 ... ... 173.5
6.75 ... ... 7'0 0'0 7'0 7350 182'0 0'0 182'0 ... ... 178.25
6.5 ... ... 6'6 0'0 6'6 7400 186'5 0'0 186'5 ... ... 182.75
6.25 ... ... 6'3 0'0 6'3 7450 191'3 0'0 191'3 ... ... 187.5
6 ... ... 6'1 0'0 6'1 7500 196'0 0'0 196'0 ... ... 192.125
5.75 ... ... 5'7 0'0 5'7 7550 200'6 0'0 200'6 ... ... 197
5.5 ... ... 5'6 0'0 5'6 7600 205'4 0'0 205'4 ... ... 201.625
5.25 ... ... 5'4 0'0 5'4 7650 210'2 0'0 210'2 ... ... 206.375
5.25 ... ... 5'2 0'0 5'2 7700 215'1 0'0 215'1 ... ... 211.125
5 ... ... 5'1 0'0 5'1 7750 219'7 0'0 219'7 ... ... 215.875
4.875 ... ... 5'0 0'0 5'0 7800 224'6 0'0 224'6 ... ... 220.75
4.5 ... ... 4'5 0'0 4'5 7900 234'3 0'0 234'3 ... ... 230.25
4.25 ... ... 4'3 0'0 4'3 8000 244'0 0'0 244'0 ... ... 240
4 ... ... 4'0 0'0 4'0 8100 253'6 0'0 253'6 ... ... 249.625
3.75 ... ... 3'6 0'0 3'6 8200 263'4 0'0 263'4 ... ... 259.375
3.5 ... ... 3'5 0'0 3'5 8300 273'2 0'0 273'2 ... ... 269.125
3.25 ... ... 3'3 0'0 3'3 8400 283'0 0'0 283'0 ... ... 279
1.625 ... ... 1'5 0'0 1'5 10000 442'0 0'0 442'0 ... ... 438.75
1.125 ... ... 1'2 0'0 1'2 11000 542'0 0'0 542'0 ... ... 538.875
0.875 ... ... 1'0 0'0 1'0 12000 642'0 0'0 642'0 ... ... 638.875
0.75 ... ... 0'6 0'0 0'6 13000 742'0 0'0 742'0 ... ... 738.875
0.625 ... ... 0'5 0'0 0'5 14000 842'0 0'0 842'0 ... ... 0
0.5 ... ... 0'5 0'0 0'5 15000 942'0 0'0 942'0 ... ... 0
0.25 ... ... 0'3 0'0 0'3 20000 1442'0 0'0 1442'0 ... ... 0
0.125 ... ... 0'2 0'0 0'2 25000 1942'0 0'0 1942'0 ... ... 0
0 ... ... 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.