DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 538'6
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 ... ... 138'2 0'0 138'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 133'2 0'0 133'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 128'2 0'0 128'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 123'2 0'0 123'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 118'2 0'0 118'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 113'2 0'0 113'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 108'2 0'0 108'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 103'2 0'0 103'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 98'2 0'0 98'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 93'2 0'0 93'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 88'2 0'0 88'2 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 83'3 0'0 83'3 4550 0'2 0'0 0'2 ... ... 1
0 ... ... 78'3 0'0 78'3 4600 0'2 0'0 0'2 ... ... 1
0 ... ... 73'3 0'0 73'3 4650 0'2 0'0 0'2 ... ... 1
0 ... ... 68'4 0'0 68'4 4700 0'3 0'0 0'3 ... ... 2
0 ... ... 63'5 0'0 63'5 4750 0'4 0'0 0'4 ... ... 90
0 ... ... 58'6 0'0 58'6 4800 0'5 0'0 0'5 ... ... 7
0 ... ... 54'0 0'0 54'0 4850 0'7 0'0 0'7 ... ... 3
0 ... ... 49'2 0'0 49'2 4900 1'1 0'0 1'1 ... ... 14
0 ... ... 44'6 0'0 44'6 4950 1'5 0'0 1'5 ... ... 0
0 ... ... 40'2 0'0 40'2 5000 2'1 0'0 2'1 ... ... 257
0 ... ... 36'0 0'0 36'0 5050 2'7 0'0 2'7 ... ... 113
0 ... ... 32'0 0'0 32'0 5100 3'7 0'0 3'7 ... ... 544
0 ... ... 30'4 0'0 30'4 5120 4'2 0'0 4'2 ... ... 22
0 ... ... 29'0 0'0 29'0 5140 4'6 0'0 4'6 ... ... 10
50 ... ... 28'2 0'0 28'2 5150 5'0 0'0 5'0 ... ... 127
0 ... ... 27'4 0'0 27'4 5160 5'2 0'0 5'2 ... ... 10
0 ... ... 26'1 0'0 26'1 5180 5'7 0'0 5'7 ... ... 20
43 ... ... 24'6 0'0 24'6 5200 6'4 0'0 6'4 ... ... 835
0 ... ... 23'3 0'0 23'3 5220 7'1 0'0 7'1 ... ... 1
0 ... ... 22'1 0'0 22'1 5240 7'7 0'0 7'7 ... ... 11
4 ... ... 21'4 0'0 21'4 5250 8'2 0'0 8'2 ... ... 16
0 ... ... 20'7 0'0 20'7 5260 8'5 0'0 8'5 ... ... 30
0 ... ... 19'6 0'0 19'6 5280 9'4 0'0 9'4 ... ... 0
0 ... ... 18'5 0'0 18'5 5300 10'3 0'0 10'3 ... ... 253
0 ... ... 17'4 0'0 17'4 5320 11'2 0'0 11'2 ... ... 11
0 ... ... 16'4 0'0 16'4 5340 12'2 0'0 12'2 ... ... 10
0 ... ... 16'0 0'0 16'0 5350 12'6 0'0 12'6 ... ... 23
0 ... ... 15'4 0'0 15'4 5360 13'2 0'0 13'2 ... ... 10
12 ... ... 14'4 0'0 14'4 5380 13'4 -0'6 14'2 13'4 13'4 5
823 13'4 13'4 13'5 -0'1 13'4 5400 15'3 0'0 15'3 ... ... 1254
7 ... ... 12'6 0'0 12'6 5420 16'4 0'0 16'4 ... ... 12
0 ... ... 12'0 0'0 12'0 5440 17'6 0'0 17'6 ... ... 0
26 ... ... 11'5 0'0 11'5 5450 18'3 0'0 18'3 ... ... 30
35 ... ... 11'2 0'0 11'2 5460 18'7 0'0 18'7 ... ... 0
2 ... ... 10'4 0'0 10'4 5480 20'2 0'0 20'2 ... ... 0
294 9'0 8'6 9'6 -1'0 8'6 5500 22'6 1'2 21'4 22'6 21'6 16
0 ... ... 9'1 0'0 9'1 5520 22'7 0'0 22'7 ... ... 0
22 ... ... 8'4 0'0 8'4 5540 24'2 0'0 24'2 ... ... 0
64 8'1 7'2 8'2 -0'1 8'1 5550 24'7 0'0 24'7 ... ... 1
71 ... ... 7'7 0'0 7'7 5560 25'5 0'0 25'5 ... ... 0
10 ... ... 7'3 0'0 7'3 5580 27'1 0'0 27'1 ... ... 0
2 6'3 6'3 6'7 -0'4 6'3 5600 28'4 0'0 28'4 ... ... 47
10 ... ... 6'3 0'0 6'3 5620 30'1 0'0 30'1 ... ... 10
23 ... ... 5'7 0'0 5'7 5640 31'5 0'0 31'5 ... ... 0
17 ... ... 5'6 0'0 5'6 5650 32'3 0'0 32'3 ... ... 3
21 ... ... 5'4 0'0 5'4 5660 33'2 0'0 33'2 ... ... 0
20 ... ... 5'1 0'0 5'1 5680 34'6 0'0 34'6 ... ... 0
370 ... ... 4'6 0'0 4'6 5700 36'4 0'0 36'4 ... ... 207
21 ... ... 4'3 0'0 4'3 5720 38'1 0'0 38'1 ... ... 0
30 ... ... 4'1 0'0 4'1 5740 39'6 0'0 39'6 ... ... 0
248 ... ... 4'0 0'0 4'0 5750 40'5 0'0 40'5 ... ... 3
10 ... ... 3'7 0'0 3'7 5760 41'4 0'0 41'4 ... ... 0
2 ... ... 3'5 0'0 3'5 5780 43'2 0'0 43'2 ... ... 0
1281 2'6 2'6 3'3 -0'5 2'6 5800 45'0 0'0 45'0 ... ... 30
10 ... ... 3'1 0'0 3'1 5820 46'6 0'0 46'6 ... ... 0
10 ... ... 2'7 0'0 2'7 5840 48'4 0'0 48'4 ... ... 0
37 ... ... 2'6 0'0 2'6 5850 49'3 0'0 49'3 ... ... 0
60 ... ... 2'5 0'0 2'5 5860 50'3 0'0 50'3 ... ... 0
1 ... ... 2'4 0'0 2'4 5880 52'1 0'0 52'1 ... ... 0
547 ... ... 2'3 0'0 2'3 5900 54'0 0'0 54'0 ... ... 0
2 ... ... 2'1 0'0 2'1 5920 55'6 0'0 55'6 ... ... 0
0 ... ... 2'0 0'0 2'0 5940 57'5 0'0 57'5 ... ... 0
73 ... ... 2'0 0'0 2'0 5950 58'5 0'0 58'5 ... ... 2
85 ... ... 1'7 0'0 1'7 5960 59'4 0'0 59'4 ... ... 0
120 ... ... 1'6 0'0 1'6 5980 61'3 0'0 61'3 ... ... 0
1 ... ... 1'5 0'0 1'5 6000 63'2 0'0 63'2 ... ... 0
1 ... ... 1'4 0'0 1'4 6020 65'1 0'0 65'1 ... ... 0
0 ... ... 1'4 0'0 1'4 6040 67'1 0'0 67'1 ... ... 0
3 ... ... 1'3 0'0 1'3 6050 68'0 0'0 68'0 ... ... 0
0 ... ... 1'3 0'0 1'3 6060 69'0 0'0 69'0 ... ... 0
0 ... ... 1'2 0'0 1'2 6080 70'7 0'0 70'7 ... ... 0
38 ... ... 1'2 0'0 1'2 6100 72'7 0'0 72'7 ... ... 0
8 ... ... 1'1 0'0 1'1 6120 74'6 0'0 74'6 ... ... 0
36 ... ... 1'0 0'0 1'0 6150 77'5 0'0 77'5 ... ... 0
78 ... ... 0'7 0'0 0'7 6200 82'4 0'0 82'4 ... ... 0
103 ... ... 0'7 0'0 0'7 6250 87'3 0'0 87'3 ... ... 0
5 ... ... 0'6 0'0 0'6 6300 92'2 0'0 92'2 ... ... 0
0 ... ... 0'5 0'0 0'5 6350 97'2 0'0 97'2 ... ... 0
0 ... ... 0'5 0'0 0'5 6400 102'1 0'0 102'1 ... ... 0
0 ... ... 0'4 0'0 0'4 6450 107'1 0'0 107'1 ... ... 0
527 ... ... 0'4 0'0 0'4 6500 112'1 0'0 112'1 ... ... 0
5 ... ... 0'4 0'0 0'4 6550 117'0 0'0 117'0 ... ... 0
6 ... ... 0'3 0'0 0'3 6600 122'0 0'0 122'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6650 127'0 0'0 127'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6700 132'0 0'0 132'0 ... ... 0
0 ... ... 0'3 0'0 0'3 6750 136'7 0'0 136'7 ... ... 0
65 ... ... 0'3 0'0 0'3 6800 141'7 0'0 141'7 ... ... 0
6 0'2 0'2 0'3 -0'1 0'2 6850 146'7 0'0 146'7 ... ... 0
11 0'2 0'2 0'2 0'0 0'2 6900 151'7 0'0 151'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6950 156'7 0'0 156'7 ... ... 0
0 ... ... 0'2 0'0 0'2 7000 161'7 0'0 161'7 ... ... 0
7 ... ... 0'2 0'0 0'2 7050 166'7 0'0 166'7 ... ... 0
4 0'1 0'1 0'1 0'0 0'1 7500 211'6 0'0 211'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 221'6 0'0 221'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 231'6 0'0 231'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 241'6 0'0 241'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 251'6 0'0 251'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 261'6 0'0 261'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 311'6 0'0 311'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 361'6 0'0 361'6 ... ... 0
1 ... ... 0'1 0'0 0'1 10000 461'6 0'0 461'6 ... ... 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.