DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 14.25
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
0 ... ... 7,215 -5 7,210 7000 2.50 0 2.50 ... ... 0
0 ... ... 7,015 -5 7,010 7200 2.50 0 2.50 ... ... 0
0 ... ... 6,815 -5 6,810 7400 2.50 0 2.50 ... ... 0
0 ... ... 6,615 -5 6,610 7600 2.50 0 2.50 ... ... 0
0 ... ... 6,415 -5 6,410 7800 2.50 0 2.50 ... ... 0
0 ... ... 6,215 -5 6,210 8000 2.50 0 2.50 ... ... 0
0 ... ... 6,015 -5 6,010 8200 2.50 0 2.50 ... ... 0
0 ... ... 5,815 -5 5,810 8400 2.50 0 2.50 ... ... 0
0 ... ... 5,615 -5 5,610 8600 2.50 0 2.50 ... ... 0
0 ... ... 5,415 -5 5,410 8800 2.50 0 2.50 ... ... 0
0 ... ... 5,215 -5 5,210 9000 2.50 0 2.50 ... ... 0
0 ... ... 5,015 -5 5,010 9200 2.50 0 2.50 ... ... 0
0 ... ... 4,815 -5 4,810 9400 2.50 0 2.50 ... ... 0
0 ... ... 4,615 -5 4,610 9600 2.50 0 2.50 ... ... 0
0 ... ... 4,415 -5 4,410 9800 2.50 0 2.50 ... ... 0
0 ... ... 4,215 -5 4,210 10000 2.50 0 2.50 ... ... 0
0 ... ... 4,015 -5 4,010 10200 2.50 0 2.50 ... ... 0
0 ... ... 3,815 -5 3,810 10400 2.50 0 2.50 ... ... 0
0 ... ... 3,615 -5 3,610 10600 2.50 0 2.50 ... ... 0
0 ... ... 3,415 -5 3,410 10800 2.50 0 2.50 ... ... 0
0 ... ... 3,215 -5 3,210 11000 5 0 5 ... ... 0
0 ... ... 3,015 -5 3,010 11200 7.50 0 7.50 ... ... 0
0 ... ... 2,815 -5 2,810 11400 15 0 15 ... ... 0
0 ... ... 2,615 -5 2,610 11600 22.50 0 22.50 ... ... 0
0 ... ... 2,422.50 -5 2,417.50 11800 37.50 0 37.50 ... ... 0
0 ... ... 2,237.50 -5 2,232.50 12000 55 0 55 ... ... 0
0 ... ... 2,062.50 -5 2,057.50 12200 80 0 80 ... ... 0
0 ... ... 1,897.50 -5 1,892.50 12400 115 0 115 ... ... 0
0 ... ... 1,745 -5 1,740 12600 160 0 160 ... ... 0
0 ... ... 1,605 -5 1,600 12800 220 0 220 ... ... 0
0 ... ... 1,480 -5 1,475 13000 290 0 290 ... ... 0
0 ... ... 1,370 -5 1,365 13200 377.50 0 377.50 ... ... 0
0 ... ... 1,267.50 -5 1,262.50 13400 470 0 470 ... ... 0
0 ... ... 1,177.50 -5 1,172.50 13600 577.50 0 577.50 ... ... 0
0 ... ... 1,095 -5 1,090 13800 690 0 690 ... ... 0
0 ... ... 1,022.50 -2.50 1,020 14000 815 0 815 ... ... 0
0 ... ... 955 -2.50 952.50 14200 942.50 0 942.50 ... ... 0
0 ... ... 880 -5 875 14400 1,060 0 1,060 ... ... 0
0 ... ... 822.50 -5 817.50 14600 1,200 2.50 1,197.50 ... ... 0
0 ... ... 770 -5 765 14800 1,342.50 0 1,342.50 ... ... 0
0 ... ... 722.50 -5 717.50 15000 1,490 0 1,490 ... ... 1490
0 ... ... 677.50 -5 672.50 15200 1,640 0 1,640 ... ... 0
0 ... ... 637.50 -5 632.50 15400 1,797.50 2.50 1,795 ... ... 0
0 ... ... 597.50 -2.50 595 15600 1,955 2.50 1,952.50 ... ... 0
0 ... ... 565 -2.50 562.50 15800 2,117.50 2.50 2,115 ... ... 0
0 ... ... 535 -2.50 532.50 16000 2,282.50 2.50 2,280 ... ... 0
0 ... ... 507.50 -5 502.50 16200 2,450 2.50 2,447.50 ... ... 0
0 ... ... 480 -2.50 477.50 16400 2,620 2.50 2,617.50 ... ... 0
0 ... ... 457.50 -2.50 455 16600 2,792.50 2.50 2,790 ... ... 0
0 ... ... 435 -2.50 432.50 16800 2,967.50 0 2,967.50 ... ... 0
0 ... ... 417.50 -2.50 415 17000 3,145 0 3,145 ... ... 0
0 ... ... 400 -2.50 397.50 17200 3,325 0 3,325 ... ... 0
0 ... ... 385 -2.50 382.50 17400 3,507.50 2.50 3,505 ... ... 0
0 ... ... 370 -2.50 367.50 17600 3,690 2.50 3,687.50 ... ... 0
0 ... ... 355 -2.50 352.50 17800 3,872.50 2.50 3,870 ... ... 0
0 ... ... 345 -2.50 342.50 18000 4,057.50 2.50 4,055 ... ... 0
0 ... ... 332.50 -2.50 330 18200 4,242.50 2.50 4,240 ... ... 0
0 ... ... 320 -2.50 317.50 18400 4,427.50 2.50 4,425 ... ... 0
0 ... ... 312.50 -2.50 310 18600 4,615 2.50 4,612.50 ... ... 0
0 ... ... 302.50 -2.50 300 18800 4,805 2.50 4,802.50 ... ... 0
0 ... ... 292.50 -2.50 290 19000 4,992.50 2.50 4,990 ... ... 0
0 ... ... 285 -2.50 282.50 19200 5,182.50 2.50 5,180 ... ... 0
0 ... ... 277.50 -2.50 275 19400 5,370 2.50 5,367.50 ... ... 0
0 ... ... 270 -2.50 267.50 19600 5,562.50 2.50 5,560 ... ... 0
0 ... ... 262.50 -2.50 260 19800 5,752.50 2.50 5,750 ... ... 0
0 ... ... 255 -2.50 252.50 20000 5,942.50 2.50 5,940 ... ... 0
0 ... ... 247.50 -2.50 245 20200 6,135 2.50 6,132.50 ... ... 0
0 ... ... 242.50 0 242.50 20400 6,327.50 2.50 6,325 ... ... 0
0 ... ... 237.50 -2.50 235 20600 6,520 5 6,515 ... ... 0
0 ... ... 232.50 -2.50 230 20800 6,712.50 2.50 6,710 ... ... 0
0 ... ... 227.50 -2.50 225 21000 6,905 2.50 6,902.50 ... ... 0
0 ... ... 222.50 -2.50 220 21200 7,100 2.50 7,097.50 ... ... 0
0 ... ... 217.50 -2.50 215 21400 7,292.50 2.50 7,290 ... ... 0
0 ... ... 215 -2.50 212.50 21600 7,490 5 7,485 ... ... 0
0 ... ... 210 0 210 21800 7,682.50 2.50 7,680 ... ... 0
0 ... ... 207.50 0 207.50 22000 7,880 5 7,875 ... ... 0
0 ... ... 205 -2.50 202.50 22200 8,072.50 2.50 8,070 ... ... 0
0 ... ... 202.50 -2.50 200 22400 8,270 5 8,265 ... ... 0
0 ... ... 200 -2.50 197.50 22600 8,465 2.50 8,462.50 ... ... 0
0 ... ... 197.50 -2.50 195 22800 8,662.50 5 8,657.50 ... ... 0
0 ... ... 195 -2.50 192.50 23000 8,857.50 2.50 8,855 ... ... 0
0 ... ... 192.50 -2.50 190 23200 9,055 2.50 9,052.50 ... ... 0
0 ... ... 190 -2.50 187.50 23400 9,252.50 5 9,247.50 ... ... 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.