DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1054'6
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 570'2 0'0 570'2 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 550'2 0'0 550'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 530'2 0'0 530'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 510'2 0'0 510'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 490'2 0'0 490'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 470'2 0'0 470'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 450'2 0'0 450'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 430'2 0'0 430'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 410'2 0'0 410'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 390'2 0'0 390'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 370'2 0'0 370'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 350'2 0'0 350'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 330'2 0'0 330'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 310'2 0'0 310'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 290'2 0'0 290'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 270'2 0'0 270'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 260'2 0'0 260'2 7900 0'1 0'0 0'1 ... ... 0
0 ... ... 250'2 0'0 250'2 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 240'2 0'0 240'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 230'2 0'0 230'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 0'0 220'2 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 0'0 210'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 0'0 200'2 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 0'0 190'2 8600 0'2 0'0 0'2 ... ... 0
0 ... ... 180'2 0'0 180'2 8700 0'2 0'0 0'2 ... ... 12
0 ... ... 170'3 0'0 170'3 8800 0'2 0'0 0'2 ... ... 0
0 ... ... 160'3 0'0 160'3 8900 0'3 0'0 0'3 ... ... 0
0 ... ... 150'3 0'0 150'3 9000 0'3 0'0 0'3 ... ... 10
0 ... ... 140'4 0'0 140'4 9100 0'4 0'0 0'4 ... ... 12
0 ... ... 130'4 0'0 130'4 9200 0'4 0'0 0'4 ... ... 105
0 ... ... 120'5 0'0 120'5 9300 0'5 0'0 0'5 ... ... 1
0 ... ... 110'6 0'0 110'6 9400 0'5 0'0 0'5 ... ... 51
0 ... ... 100'7 0'0 100'7 9500 0'6 0'0 0'6 ... ... 6
0 ... ... 91'0 0'0 91'0 9600 1'0 0'0 1'0 ... ... 179
0 ... ... 81'2 0'0 81'2 9700 1'2 0'0 1'2 ... ... 5
0 ... ... 71'6 0'0 71'6 9800 1'5 0'0 1'5 ... ... 35
0 ... ... 62'3 0'0 62'3 9900 2'3 0'0 2'3 ... ... 23
0 ... ... ... ... ... 9980 ... ... ... ... ... 0
0 ... ... 53'4 0'0 53'4 10000 3'3 0'0 3'3 ... ... 2
0 ... ... ... ... ... 10020 ... ... ... ... ... 0
0 ... ... ... ... ... 10040 ... ... ... ... ... 0
0 ... ... ... ... ... 10060 ... ... ... ... ... 0
0 ... ... ... ... ... 10080 ... ... ... ... ... 0
0 ... ... 45'1 0'0 45'1 10100 4'7 0'0 4'7 ... ... 735
0 ... ... 43'4 0'0 43'4 10120 5'3 0'0 5'3 ... ... 0
0 ... ... 41'7 0'0 41'7 10140 5'6 0'0 5'6 ... ... 10
0 ... ... 40'3 0'0 40'3 10160 6'2 0'0 6'2 ... ... 0
0 ... ... 38'7 0'0 38'7 10180 6'5 0'0 6'5 ... ... 0
13 ... ... 37'3 0'0 37'3 10200 7'1 0'0 7'1 ... ... 863
0 ... ... 35'7 0'0 35'7 10220 7'6 0'0 7'6 ... ... 0
0 ... ... 34'4 0'0 34'4 10240 8'3 0'0 8'3 ... ... 50
0 ... ... 33'1 0'0 33'1 10260 8'7 0'0 8'7 ... ... 1
0 ... ... 31'6 0'0 31'6 10280 9'5 0'0 9'5 ... ... 5
36 ... ... 30'4 0'0 30'4 10300 10'2 0'0 10'2 ... ... 156
0 ... ... 29'1 0'0 29'1 10320 11'0 0'0 11'0 ... ... 3
0 ... ... 28'0 0'0 28'0 10340 11'6 0'0 11'6 ... ... 1
0 ... ... 26'6 0'0 26'6 10360 12'4 0'0 12'4 ... ... 0
0 ... ... 25'5 0'0 25'5 10380 13'3 0'0 13'3 ... ... 0
22 ... ... 24'3 0'0 24'3 10400 12'5 -1'5 14'2 12'5 12'5 75
0 ... ... 23'3 0'0 23'3 10420 15'1 0'0 15'1 ... ... 0
0 ... ... 22'2 0'0 22'2 10440 16'0 0'0 16'0 ... ... 14
0 ... ... 21'2 0'0 21'2 10460 17'0 0'0 17'0 ... ... 0
21 ... ... 20'2 0'0 20'2 10480 18'0 0'0 18'0 ... ... 14
117 23'1 20'4 19'2 3'7 23'1 10500 18'7 -0'1 19'0 18'7 18'7 1247
24 ... ... 18'2 0'0 18'2 10520 20'0 0'0 20'0 ... ... 0
56 ... ... 17'3 0'0 17'3 10540 21'1 0'0 21'1 ... ... 6
66 ... ... 16'4 0'0 16'4 10560 22'2 0'0 22'2 ... ... 0
0 ... ... 15'5 0'0 15'5 10580 23'3 0'0 23'3 ... ... 0
694 18'0 18'0 14'7 3'1 18'0 10600 24'5 0'0 24'5 ... ... 1144
20 ... ... 14'1 0'0 14'1 10620 25'7 0'0 25'7 ... ... 60
9 ... ... 13'3 0'0 13'3 10640 27'1 0'0 27'1 ... ... 10
0 ... ... 12'6 0'0 12'6 10660 28'3 0'0 28'3 ... ... 0
0 ... ... 12'1 0'0 12'1 10680 29'6 0'0 29'6 ... ... 11
209 ... ... 11'4 0'0 11'4 10700 31'1 0'0 31'1 ... ... 175
0 ... ... 10'7 0'0 10'7 10720 32'5 0'0 32'5 ... ... 0
0 ... ... 10'3 0'0 10'3 10740 34'0 0'0 34'0 ... ... 0
20 ... ... 9'6 0'0 9'6 10760 35'4 0'0 35'4 ... ... 0
20 ... ... 9'2 0'0 9'2 10780 37'0 0'0 37'0 ... ... 0
213 11'0 10'5 8'7 2'1 11'0 10800 38'4 0'0 38'4 ... ... 1
8 ... ... 8'3 0'0 8'3 10820 40'0 0'0 40'0 ... ... 0
0 ... ... 7'7 0'0 7'7 10840 41'4 0'0 41'4 ... ... 0
2 ... ... 7'4 0'0 7'4 10860 43'1 0'0 43'1 ... ... 0
1 ... ... 7'1 0'0 7'1 10880 44'6 0'0 44'6 ... ... 0
68 ... ... 6'6 0'0 6'6 10900 46'3 0'0 46'3 ... ... 2
0 ... ... 6'3 0'0 6'3 10920 48'0 0'0 48'0 ... ... 0
0 ... ... 6'0 0'0 6'0 10940 49'5 0'0 49'5 ... ... 0
2 ... ... 5'5 0'0 5'5 10960 51'2 0'0 51'2 ... ... 0
0 ... ... 5'3 0'0 5'3 10980 53'0 0'0 53'0 ... ... 0
449 ... ... 5'1 0'0 5'1 11000 54'6 0'0 54'6 ... ... 0
1 ... ... 4'7 0'0 4'7 11020 56'3 0'0 56'3 ... ... 0
1 ... ... 4'5 0'0 4'5 11040 58'1 0'0 58'1 ... ... 0
4 ... ... 4'3 0'0 4'3 11060 60'0 0'0 60'0 ... ... 0
0 ... ... 4'1 0'0 4'1 11080 61'6 0'0 61'6 ... ... 0
54 ... ... 4'0 0'0 4'0 11100 63'4 0'0 63'4 ... ... 0
0 ... ... 3'6 0'0 3'6 11120 65'3 0'0 65'3 ... ... 0
0 ... ... 3'5 0'0 3'5 11140 67'1 0'0 67'1 ... ... 0
2 ... ... 3'3 0'0 3'3 11160 69'0 0'0 69'0 ... ... 0
50 ... ... 3'2 0'0 3'2 11180 70'6 0'0 70'6 ... ... 0
345 ... ... 3'1 0'0 3'1 11200 72'5 0'0 72'5 ... ... 2
0 ... ... 3'0 0'0 3'0 11220 74'4 0'0 74'4 ... ... 0
20 ... ... 2'6 0'0 2'6 11240 76'3 0'0 76'3 ... ... 0
122 ... ... 2'3 0'0 2'3 11300 82'0 0'0 82'0 ... ... 0
116 ... ... 2'0 0'0 2'0 11400 91'4 0'0 91'4 ... ... 0
20 ... ... 1'5 0'0 1'5 11500 101'1 0'0 101'1 ... ... 0
1099 ... ... 1'3 0'0 1'3 11600 110'7 0'0 110'7 ... ... 0
21 ... ... 1'2 0'0 1'2 11700 120'5 0'0 120'5 ... ... 0
143 ... ... 1'0 0'0 1'0 11800 130'4 0'0 130'4 ... ... 0
2 ... ... 0'7 0'0 0'7 11900 140'3 0'0 140'3 ... ... 0
56 ... ... 0'6 0'0 0'6 12000 150'2 0'0 150'2 ... ... 0
0 ... ... 0'5 0'0 0'5 12100 160'1 0'0 160'1 ... ... 0
2 ... ... 0'4 0'0 0'4 12200 170'0 0'0 170'0 ... ... 0
1 ... ... 0'4 0'0 0'4 12300 180'0 0'0 180'0 ... ... 0
0 ... ... 0'4 0'0 0'4 12400 190'0 0'0 190'0 ... ... 0
0 ... ... 0'4 0'0 0'4 12500 199'7 0'0 199'7 ... ... 0
1 ... ... 0'3 0'0 0'3 12600 209'7 0'0 209'7 ... ... 0
2 ... ... 0'3 0'0 0'3 12700 219'7 0'0 219'7 ... ... 0
0 ... ... 0'2 0'0 0'2 12800 229'6 0'0 229'6 ... ... 0
0 ... ... 0'2 0'0 0'2 12900 239'6 0'0 239'6 ... ... 0
86 ... ... 0'2 0'0 0'2 13000 249'6 0'0 249'6 ... ... 0
0 ... ... 0'2 0'0 0'2 13100 259'6 0'0 259'6 ... ... 0
2 ... ... 0'2 0'0 0'2 13200 269'6 0'0 269'6 ... ... 0
0 ... ... 0'2 0'0 0'2 13300 279'6 0'0 279'6 ... ... 0
0 ... ... 0'2 0'0 0'2 13400 289'6 0'0 289'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 309'6 0'0 309'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 329'6 0'0 329'6 ... ... 0
42 ... ... 0'1 0'0 0'1 14000 349'6 0'0 349'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14200 369'6 0'0 369'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 389'6 0'0 389'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 409'6 0'0 409'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 429'6 0'0 429'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 449'6 0'0 449'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 469'6 0'0 469'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 489'6 0'0 489'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 509'6 0'0 509'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 529'6 0'0 529'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 549'6 0'0 549'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 569'6 0'0 569'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 589'6 0'0 589'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 609'6 0'0 609'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 629'6 0'0 629'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 649'6 0'0 649'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17200 669'6 0'0 669'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 689'6 0'0 689'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 709'6 0'0 709'6 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 729'6 0'0 729'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 749'6 0'0 749'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18200 769'6 0'0 769'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18400 789'6 0'0 789'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 809'6 0'0 809'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 849'6 0'0 849'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 949'6 0'0 949'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1049'6 0'0 1049'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1149'6 0'0 1149'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1249'6 0'0 1249'6 ... ... 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.