DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1025'0
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 549'6 0'0 549'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 529'6 0'0 529'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 509'6 0'0 509'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 489'6 0'0 489'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 469'6 0'0 469'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 449'6 0'0 449'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 429'6 0'0 429'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 409'6 0'0 409'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 389'6 0'0 389'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 369'6 0'0 369'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 349'6 0'0 349'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 329'6 0'0 329'6 7000 0'1 0'0 0'1 ... ... 0
304.25 ... ... 309'6 0'0 309'6 7200 0'1 0'0 0'1 ... ... 0
284.25 ... ... 289'6 0'0 289'6 7400 0'1 0'0 0'1 ... ... 0
264.25 ... ... 269'6 0'0 269'6 7600 0'1 0'0 0'1 ... ... 0
244.25 ... ... 249'6 0'0 249'6 7800 0'1 0'0 0'1 ... ... 0
234.25 ... ... 239'6 0'0 239'6 7900 0'1 0'0 0'1 ... ... 0
224.25 ... ... 229'6 0'0 229'6 8000 0'1 0'0 0'1 ... ... 0
214.25 ... ... 219'6 0'0 219'6 8100 0'1 0'0 0'1 ... ... 0
204.25 ... ... 209'6 0'0 209'6 8200 0'1 0'0 0'1 ... ... 0
194.25 ... ... 199'6 0'0 199'6 8300 0'1 0'0 0'1 ... ... 0
184.25 ... ... 189'6 0'0 189'6 8400 0'1 0'0 0'1 ... ... 0
174.25 ... ... 179'6 0'0 179'6 8500 0'1 0'0 0'1 ... ... 0
164.25 ... ... 169'6 0'0 169'6 8600 0'1 0'0 0'1 ... ... 0
154.375 ... ... 159'6 0'0 159'6 8700 0'2 0'0 0'2 ... ... 0.125
144.375 ... ... 149'6 0'0 149'6 8800 0'2 0'0 0'2 ... ... 0.125
134.375 ... ... 139'7 0'0 139'7 8900 0'2 0'0 0'2 0'2 0'2 0.125
124.375 ... ... 129'7 0'0 129'7 9000 0'3 0'0 0'3 ... ... 0.25
114.5 ... ... 120'0 0'0 120'0 9100 0'3 0'0 0'3 ... ... 0.25
104.625 ... ... 110'0 0'0 110'0 9200 0'4 0'0 0'4 ... ... 0.375
94.75 ... ... 100'1 0'0 100'1 9300 0'5 0'0 0'5 ... ... 0.5
84.875 ... ... 90'2 0'0 90'2 9400 0'6 0'0 0'6 ... ... 0.625
75.125 ... ... 80'4 0'0 80'4 9500 0'7 0'0 0'7 ... ... 0.875
65.5 ... ... 70'6 0'0 70'6 9600 1'2 0'0 1'2 ... ... 1.25
56 ... ... 61'2 0'0 61'2 9700 1'5 0'0 1'5 ... ... 1.75
48.75 ... ... 53'7 0'0 53'7 9780 2'2 0'0 2'2 ... ... 2.375
47 ... ... 52'0 0'0 52'0 9800 2'3 0'0 2'3 ... ... 2.625
45.25 ... ... 50'2 0'0 50'2 9820 2'5 0'0 2'5 ... ... 2.875
43.5 ... ... 48'4 0'0 48'4 9840 2'7 0'0 2'7 ... ... 3.125
41.875 ... ... 46'6 0'0 46'6 9860 3'1 0'0 3'1 ... ... 3.375
40.25 ... ... 45'0 0'0 45'0 9880 3'3 0'0 3'3 ... ... 3.75
38.625 ... ... 43'3 0'0 43'3 9900 3'6 0'0 3'6 ... ... 4.125
37 ... ... 41'6 0'0 41'6 9920 4'0 0'0 4'0 ... ... 4.5
35.5 ... ... 40'0 0'0 40'0 9940 4'3 0'0 4'3 ... ... 4.875
33.875 ... ... 38'4 0'0 38'4 9960 4'6 0'0 4'6 ... ... 5.375
32.5 ... ... 36'7 0'0 36'7 9980 5'2 0'0 5'2 ... ... 5.875
31 ... ... 35'3 0'0 35'3 10000 5'5 0'0 5'5 ... ... 6.375
29.625 ... ... 33'7 0'0 33'7 10020 6'1 0'0 6'1 ... ... 7
28.25 ... ... 32'3 0'0 32'3 10040 6'6 0'0 6'6 ... ... 7.625
26.875 ... ... 31'0 0'0 31'0 10060 7'2 0'0 7'2 ... ... 8.25
25.625 ... ... 29'5 0'0 29'5 10080 7'7 0'0 7'7 ... ... 8.875
24.375 ... ... 28'2 0'0 28'2 10100 10'2 1'6 8'4 10'2 10'2 9.625
23.125 ... ... 26'7 0'0 26'7 10120 9'1 0'0 9'1 ... ... 10.375
21.875 ... ... 25'5 0'0 25'5 10140 9'7 0'0 9'7 ... ... 11.125
20.875 ... ... 24'3 0'0 24'3 10160 10'5 0'0 10'5 ... ... 12
19.75 ... ... 23'1 0'0 23'1 10180 11'4 0'0 11'4 ... ... 12.875
18.75 ... ... 22'0 0'0 22'0 10200 14'2 2'0 12'2 14'2 14'2 13.875
17.75 ... ... 20'7 0'0 20'7 10220 13'1 0'0 13'1 ... ... 14.75
16.75 ... ... 19'7 0'0 19'7 10240 14'1 0'0 14'1 ... ... 15.75
15.75 ... ... 18'6 0'0 18'6 10260 15'0 0'0 15'0 ... ... 16.75
14.875 ... ... 17'6 0'0 17'6 10280 16'0 0'0 16'0 ... ... 17.75
14 ... ... 16'6 0'0 16'6 10300 17'0 0'0 17'0 ... ... 18.875
13.25 ... ... 15'7 0'0 15'7 10320 18'1 0'0 18'1 ... ... 20
12.5 ... ... 15'0 0'0 15'0 10340 19'2 0'0 19'2 ... ... 21.25
11.75 ... ... 14'1 0'0 14'1 10360 20'3 0'0 20'3 ... ... 22.5
11 ... ... 13'3 0'0 13'3 10380 21'4 0'0 21'4 ... ... 23.75
10.25 ... ... 12'4 0'0 12'4 10400 22'6 0'0 22'6 ... ... 25
9.75 ... ... 11'6 0'0 11'6 10420 24'0 0'0 24'0 ... ... 26.375
9.125 ... ... 11'1 0'0 11'1 10440 25'3 0'0 25'3 ... ... 27.75
8.5 ... ... 10'3 0'0 10'3 10460 26'5 0'0 26'5 ... ... 29.125
7.875 ... ... 9'6 0'0 9'6 10480 28'0 0'0 28'0 ... ... 30.5
7.375 7'6 7'4 9'1 -1'5 7'4 10500 29'3 0'0 29'3 ... ... 32
6.875 ... ... 8'5 0'0 8'5 10520 30'6 0'0 30'6 ... ... 33.5
6.375 ... ... 8'0 0'0 8'0 10540 32'2 0'0 32'2 ... ... 35
6 ... ... 7'4 0'0 7'4 10560 33'6 0'0 33'6 ... ... 36.625
5.5 ... ... 7'0 0'0 7'0 10580 35'2 0'0 35'2 ... ... 38.125
5.125 ... ... 6'5 0'0 6'5 10600 36'6 0'0 36'6 ... ... 39.75
4.75 ... ... 6'1 0'0 6'1 10620 38'3 0'0 38'3 ... ... 41.375
4.5 ... ... 5'6 0'0 5'6 10640 39'7 0'0 39'7 ... ... 43
4.125 ... ... 5'3 0'0 5'3 10660 41'4 0'0 41'4 ... ... 44.75
3.875 ... ... 5'0 0'0 5'0 10680 43'1 0'0 43'1 ... ... 46.375
3.625 ... ... 4'5 0'0 4'5 10700 44'7 0'0 44'7 ... ... 48.125
3.375 ... ... 4'3 0'0 4'3 10720 46'4 0'0 46'4 ... ... 49.875
3.125 ... ... 4'1 0'0 4'1 10740 48'2 0'0 48'2 ... ... 51.625
2.875 ... ... 3'6 0'0 3'6 10760 49'7 0'0 49'7 ... ... 53.375
2.75 ... ... 3'4 0'0 3'4 10780 51'5 0'0 51'5 ... ... 55.125
2.5 3'2 3'2 3'2 0'0 3'2 10800 53'3 0'0 53'3 ... ... 57
2.375 ... ... 3'1 0'0 3'1 10820 55'2 0'0 55'2 ... ... 58.75
2.125 ... ... 2'7 0'0 2'7 10840 57'0 0'0 57'0 ... ... 60.625
2 ... ... 2'6 0'0 2'6 10860 58'6 0'0 58'6 ... ... 62.5
1.875 ... ... 2'4 0'0 2'4 10880 60'5 0'0 60'5 ... ... 64.25
1.75 1'7 1'7 2'3 -0'4 1'7 10900 62'4 0'0 62'4 ... ... 66.125
1.625 ... ... 2'2 0'0 2'2 10920 64'3 0'0 64'3 ... ... 68
1.5 ... ... 2'1 0'0 2'1 10940 66'1 0'0 66'1 ... ... 70
1.5 ... ... 2'0 0'0 2'0 10960 68'0 0'0 68'0 ... ... 71.875
1.375 ... ... 1'7 0'0 1'7 10980 69'7 0'0 69'7 ... ... 73.75
1.375 ... ... 1'6 0'0 1'6 11000 71'7 0'0 71'7 ... ... 75.625
1.25 ... ... 1'5 0'0 1'5 11020 73'6 0'0 73'6 ... ... 77.625
1.125 ... ... 1'4 0'0 1'4 11040 75'5 0'0 75'5 ... ... 79.5
1.125 ... ... 1'4 0'0 1'4 11060 77'4 0'0 77'4 ... ... 81.375
1 ... ... 1'3 0'0 1'3 11080 79'4 0'0 79'4 ... ... 83.375
1 ... ... 1'2 0'0 1'2 11100 81'3 0'0 81'3 ... ... 85.25
0.875 ... ... 1'2 0'0 1'2 11120 83'2 0'0 83'2 ... ... 87.25
0.875 ... ... 1'1 0'0 1'1 11140 85'2 0'0 85'2 ... ... 89.125
0.75 ... ... 1'1 0'0 1'1 11160 87'1 0'0 87'1 ... ... 91.125
0.75 ... ... 1'0 0'0 1'0 11180 89'1 0'0 89'1 ... ... 93.125
0.75 ... ... 1'0 0'0 1'0 11200 91'1 0'0 91'1 ... ... 95
0.625 ... ... 1'0 0'0 1'0 11220 93'0 0'0 93'0 ... ... 97
0.625 ... ... 0'7 0'0 0'7 11240 95'0 0'0 95'0 ... ... 99
0.5 ... ... 0'6 0'0 0'6 11300 100'7 0'0 100'7 ... ... 104.875
0.5 ... ... 0'5 0'0 0'5 11400 110'6 0'0 110'6 ... ... 114.75
0.375 ... ... 0'4 0'0 0'4 11500 120'5 0'0 120'5 ... ... 124.625
0.375 0'3 0'3 0'4 -0'1 0'3 11600 130'4 0'0 130'4 ... ... 134.625
0.25 ... ... 0'3 0'0 0'3 11700 140'4 0'0 140'4 ... ... 144.5
0.25 ... ... 0'3 0'0 0'3 11800 150'3 0'0 150'3 ... ... 154.5
0.25 ... ... 0'3 0'0 0'3 11900 160'3 0'0 160'3 ... ... 164.5
0.125 0'2 0'2 0'2 0'0 0'2 12000 170'3 0'0 170'3 ... ... 174.5
0.125 ... ... 0'2 0'0 0'2 12100 180'3 0'0 180'3 ... ... 184.375
0.125 ... ... 0'2 0'0 0'2 12200 190'2 0'0 190'2 ... ... 194.375
0.125 ... ... 0'2 0'0 0'2 12300 200'2 0'0 200'2 ... ... 204.375
0.125 ... ... 0'2 0'0 0'2 12400 210'2 0'0 210'2 ... ... 214.375
0.125 ... ... 0'1 0'0 0'1 12500 220'2 0'0 220'2 ... ... 224.375
0 0'1 0'1 0'1 0'0 0'1 12600 230'2 0'0 230'2 ... ... 234.375
0 ... ... 0'1 0'0 0'1 12700 240'2 0'0 240'2 ... ... 244.375
0 ... ... 0'1 0'0 0'1 12800 250'2 0'0 250'2 ... ... 254.375
0 ... ... 0'1 0'0 0'1 12900 260'2 0'0 260'2 ... ... 264.375
0 ... ... 0'1 0'0 0'1 13000 270'2 0'0 270'2 ... ... 274.375
0 ... ... 0'1 0'0 0'1 13100 280'2 0'0 280'2 ... ... 284.375
0 ... ... 0'1 0'0 0'1 13200 290'2 0'0 290'2 ... ... 294.375
0 ... ... 0'1 0'0 0'1 13300 300'2 0'0 300'2 ... ... 304.375
0 ... ... 0'1 0'0 0'1 13400 310'2 0'0 310'2 ... ... 314.375
0 ... ... 0'1 0'0 0'1 13600 330'2 0'0 330'2 ... ... 334.375
0 ... ... 0'1 0'0 0'1 13800 350'2 0'0 350'2 ... ... 354.375
0 ... ... 0'1 0'0 0'1 14000 370'2 0'0 370'2 ... ... 374.375
0 ... ... 0'1 0'0 0'1 14200 390'2 0'0 390'2 ... ... 394.375
0 ... ... 0'1 0'0 0'1 14400 410'2 0'0 410'2 ... ... 414.375
0 ... ... 0'1 0'0 0'1 14600 430'2 0'0 430'2 ... ... 434.375
0 ... ... 0'1 0'0 0'1 14800 450'2 0'0 450'2 ... ... 454.375
0 ... ... 0'1 0'0 0'1 15000 470'2 0'0 470'2 ... ... 474.375
0 ... ... 0'1 0'0 0'1 15200 490'2 0'0 490'2 ... ... 494.375
0 ... ... 0'1 0'0 0'1 15400 510'2 0'0 510'2 ... ... 514.375
0 ... ... 0'1 0'0 0'1 15600 530'2 0'0 530'2 ... ... 534.375
0 ... ... 0'1 0'0 0'1 15800 550'2 0'0 550'2 ... ... 554.375
0 ... ... 0'1 0'0 0'1 16000 570'2 0'0 570'2 ... ... 574.375
0 ... ... 0'1 0'0 0'1 16200 590'2 0'0 590'2 ... ... 594.375
0 ... ... 0'1 0'0 0'1 16400 610'2 0'0 610'2 ... ... 614.375
0 ... ... 0'1 0'0 0'1 16600 630'2 0'0 630'2 ... ... 634.375
0 ... ... 0'1 0'0 0'1 16800 650'2 0'0 650'2 ... ... 654.375
0 ... ... 0'1 0'0 0'1 17000 670'2 0'0 670'2 ... ... 674.375
0 ... ... 0'1 0'0 0'1 17200 690'2 0'0 690'2 ... ... 694.375
0 ... ... 0'1 0'0 0'1 17400 710'2 0'0 710'2 ... ... 714.375
0 ... ... 0'1 0'0 0'1 17600 730'2 0'0 730'2 ... ... 734.375
0 ... ... 0'1 0'0 0'1 17800 750'2 0'0 750'2 ... ... 754.375
0 ... ... 0'1 0'0 0'1 18000 770'2 0'0 770'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 790'2 0'0 790'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 810'2 0'0 810'2 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 830'2 0'0 830'2 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 870'2 0'0 870'2 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 970'2 0'0 970'2 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1070'2 0'0 1070'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1170'2 0'0 1170'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1270'2 0'0 1270'2 ... ... 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.