DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 545'2
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 ... ... 148'4 0'0 148'4 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 143'4 0'0 143'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 138'4 0'0 138'4 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 133'4 0'0 133'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 128'4 0'0 128'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 123'4 0'0 123'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 118'4 0'0 118'4 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 113'4 0'0 113'4 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 108'4 0'0 108'4 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 103'4 0'0 103'4 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 98'4 0'0 98'4 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 93'4 0'0 93'4 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 88'4 0'0 88'4 4600 0'1 0'0 0'1 ... ... 2
0 ... ... 83'4 0'0 83'4 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 78'4 0'0 78'4 4700 0'1 0'0 0'1 ... ... 2
0 ... ... 73'4 0'0 73'4 4750 0'1 0'0 0'1 0'1 0'1 6
0 ... ... 68'5 0'0 68'5 4800 0'2 0'0 0'2 0'2 0'1 5
0 ... ... 63'6 0'0 63'6 4850 0'3 0'0 0'3 ... ... 3
0 ... ... 58'7 0'0 58'7 4900 0'2 -0'2 0'4 0'2 0'2 15
0 ... ... 54'0 0'0 54'0 4950 0'4 -0'1 0'5 0'4 0'4 8
0 ... ... 49'2 0'0 49'2 5000 0'7 0'1 0'6 0'7 0'5 15
0 ... ... 44'4 0'0 44'4 5050 1'1 0'0 1'1 ... ... 245
0 ... ... 40'0 0'0 40'0 5100 1'4 0'0 1'4 ... ... 2
0 ... ... 38'1 0'0 38'1 5120 1'6 0'0 1'6 ... ... 10
0 ... ... 36'3 0'0 36'3 5140 2'0 0'0 2'0 ... ... 10
0 ... ... 35'4 0'0 35'4 5150 2'5 0'4 2'1 2'5 2'5 1
0 ... ... 34'6 0'0 34'6 5160 2'2 0'0 2'2 ... ... 0
0 ... ... 33'0 0'0 33'0 5180 2'5 0'0 2'5 ... ... 24
12 ... ... 31'3 0'0 31'3 5200 3'1 0'2 2'7 3'5 3'0 351
0 ... ... 29'6 0'0 29'6 5220 3'2 0'0 3'2 ... ... 10
0 ... ... 28'1 0'0 28'1 5240 4'2 0'4 3'6 4'2 4'2 169
0 ... ... 27'3 0'0 27'3 5250 4'3 0'4 3'7 4'3 4'3 14
0 ... ... 26'5 0'0 26'5 5260 4'6 0'5 4'1 4'7 4'2 95
0 ... ... 25'1 0'0 25'1 5280 4'5 0'0 4'5 ... ... 50
221 ... ... 23'6 0'0 23'6 5300 5'7 0'5 5'2 6'2 5'3 89
0 ... ... 22'3 0'0 22'3 5320 6'3 0'4 5'7 6'3 6'3 138
17 ... ... 21'0 0'0 21'0 5340 6'4 0'0 6'4 ... ... 10
12 ... ... 20'3 0'0 20'3 5350 6'7 0'0 6'7 ... ... 43
0 ... ... 19'6 0'0 19'6 5360 7'2 0'0 7'2 ... ... 0
55 ... ... 18'4 0'0 18'4 5380 8'1 0'0 8'1 ... ... 1
61 16'0 15'5 17'3 -1'6 15'5 5400 9'2 0'3 8'7 10'4 9'2 154
0 ... ... 16'2 0'0 16'2 5420 9'6 0'0 9'6 ... ... 27
0 ... ... 15'2 0'0 15'2 5440 10'6 0'0 10'6 ... ... 79
8 ... ... 14'6 0'0 14'6 5450 11'2 0'0 11'2 ... ... 2
38 12'6 12'5 14'2 -1'5 12'5 5460 13'6 2'0 11'6 13'6 13'6 15
68 ... ... 13'2 0'0 13'2 5480 12'6 0'0 12'6 ... ... 2
4 11'0 9'4 12'3 -1'3 11'0 5500 13'7 0'0 13'7 ... ... 110
15 ... ... 11'4 0'0 11'4 5520 15'0 0'0 15'0 ... ... 0
25 ... ... 10'5 0'0 10'5 5540 16'1 0'0 16'1 ... ... 0
72 8'4 7'7 10'2 -2'3 7'7 5550 17'7 1'1 16'6 17'7 17'7 52
10 ... ... 9'7 0'0 9'7 5560 17'3 0'0 17'3 ... ... 0
9 ... ... 9'1 0'0 9'1 5580 18'5 0'0 18'5 ... ... 0
33 7'0 7'0 8'3 -1'3 7'0 5600 22'7 3'0 19'7 22'7 21'2 21
260 ... ... 7'6 0'0 7'6 5620 21'2 0'0 21'2 ... ... 0
7 ... ... 7'1 0'0 7'1 5640 22'5 0'0 22'5 ... ... 0
26 6'2 6'0 6'7 -0'5 6'2 5650 23'3 0'0 23'3 ... ... 2
32 ... ... 6'5 0'0 6'5 5660 24'0 0'0 24'0 ... ... 0
139 5'0 5'0 6'0 -1'0 5'0 5680 25'4 0'0 25'4 ... ... 0
3 5'4 5'0 5'4 0'0 5'4 5700 27'0 0'0 27'0 ... ... 44
10 4'5 4'5 5'1 -0'4 4'5 5720 28'5 0'0 28'5 ... ... 0
22 ... ... 4'6 0'0 4'6 5740 30'1 0'0 30'1 ... ... 0
13 3'3 3'3 4'4 -1'1 3'3 5750 32'6 1'6 31'0 32'6 32'6 6
32 3'6 3'3 4'3 -1'0 3'3 5760 31'6 0'0 31'6 ... ... 0
30 ... ... 4'0 0'0 4'0 5780 33'3 0'0 33'3 ... ... 0
2 3'3 2'6 3'5 -0'2 3'3 5800 35'1 0'0 35'1 ... ... 61
0 ... ... 3'3 0'0 3'3 5820 36'6 0'0 36'6 ... ... 0
30 ... ... 3'1 0'0 3'1 5840 38'4 0'0 38'4 ... ... 0
20 2'6 2'4 3'0 -0'4 2'4 5850 39'3 0'0 39'3 ... ... 0
43 ... ... 2'7 0'0 2'7 5860 40'2 0'0 40'2 ... ... 0
10 ... ... 2'5 0'0 2'5 5880 42'0 0'0 42'0 ... ... 0
47 ... ... 2'3 0'0 2'3 5900 43'7 0'0 43'7 ... ... 20
1 ... ... 2'2 0'0 2'2 5920 45'5 0'0 45'5 ... ... 0
0 ... ... 2'0 0'0 2'0 5940 47'4 0'0 47'4 ... ... 0
2 ... ... 2'0 0'0 2'0 5950 48'3 0'0 48'3 ... ... 0
2 ... ... 1'7 0'0 1'7 5960 49'2 0'0 49'2 ... ... 0
0 ... ... 1'6 0'0 1'6 5980 51'1 0'0 51'1 ... ... 0
398 ... ... 1'5 0'0 1'5 6000 53'0 0'0 53'0 ... ... 0
0 ... ... 1'4 0'0 1'4 6020 54'7 0'0 54'7 ... ... 0
0 ... ... 1'3 0'0 1'3 6040 56'6 0'0 56'6 ... ... 0
3 ... ... 1'3 0'0 1'3 6050 57'6 0'0 57'6 ... ... 0
10 1'1 1'1 1'2 -0'1 1'1 6060 58'6 0'0 58'6 ... ... 0
1 ... ... 1'2 0'0 1'2 6080 60'5 0'0 60'5 ... ... 0
8 1'0 1'0 1'1 -0'1 1'0 6100 62'4 0'0 62'4 ... ... 0
1 ... ... 1'0 0'0 1'0 6120 64'3 0'0 64'3 ... ... 0
3 0'6 0'6 0'7 -0'1 0'6 6150 67'3 0'0 67'3 ... ... 0
5 ... ... 0'6 0'0 0'6 6200 72'2 0'0 72'2 ... ... 0
1 ... ... 0'6 0'0 0'6 6250 77'1 0'0 77'1 ... ... 0
0 ... ... 0'5 0'0 0'5 6300 82'0 0'0 82'0 ... ... 0
46 ... ... 0'4 0'0 0'4 6350 86'7 0'0 86'7 ... ... 0
3 ... ... 0'4 0'0 0'4 6400 91'7 0'0 91'7 ... ... 0
6 0'3 0'3 0'3 0'0 0'3 6450 96'6 0'0 96'6 ... ... 0
11 0'3 0'3 0'3 0'0 0'3 6500 101'6 0'0 101'6 ... ... 0
0 ... ... 0'3 0'0 0'3 6550 106'6 0'0 106'6 ... ... 0
116 0'2 0'2 0'3 -0'1 0'2 6600 111'6 0'0 111'6 ... ... 0
13 0'2 0'2 0'2 0'0 0'2 6650 116'5 0'0 116'5 ... ... 0
5 0'2 0'2 0'2 0'0 0'2 6700 121'5 0'0 121'5 ... ... 0
0 ... ... 0'2 0'0 0'2 6750 126'5 0'0 126'5 ... ... 0
4 ... ... 0'2 0'0 0'2 6800 131'5 0'0 131'5 ... ... 0
0 ... ... 0'2 0'0 0'2 6850 136'5 0'0 136'5 ... ... 0
0 ... ... 0'2 0'0 0'2 6900 141'5 0'0 141'5 ... ... 0
0 ... ... 0'2 0'0 0'2 6950 146'5 0'0 146'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 151'4 0'0 151'4 ... ... 0
6 ... ... 0'1 0'0 0'1 7050 156'4 0'0 156'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 201'4 0'0 201'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 211'4 0'0 211'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 221'4 0'0 221'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 231'4 0'0 231'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 241'4 0'0 241'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 251'4 0'0 251'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 301'4 0'0 301'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 351'4 0'0 351'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 451'4 0'0 451'4 ... ... 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.