DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 536'0
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 ... ... 147'2 -6'2 141'0 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 142'2 -6'2 136'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 137'2 -6'2 131'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 132'2 -6'2 126'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 127'2 -6'2 121'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 122'2 -6'2 116'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 117'2 -6'2 111'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 112'2 -6'2 106'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 107'2 -6'2 101'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 102'2 -6'2 96'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 97'2 -6'2 91'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 92'2 -6'2 86'0 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 87'2 -6'2 81'0 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 82'2 -6'2 76'0 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 77'2 -6'1 71'1 4650 0'2 0'1 0'1 ... ... 0
0 ... ... 72'3 -6'2 66'1 4700 0'2 0'0 0'2 ... ... 0
0 ... ... 67'3 -6'1 61'2 4750 0'3 0'1 0'2 ... ... 0
0 ... ... 62'4 -6'1 56'3 4800 0'4 0'1 0'3 0'2 0'2 2
0 ... ... 57'6 -6'1 51'5 4850 0'6 0'2 0'4 ... ... 1
0 ... ... 52'7 -6'0 46'7 4900 1'0 0'2 0'6 ... ... 10
0 ... ... 48'2 -6'0 42'2 4950 1'3 0'2 1'1 ... ... 0
0 ... ... 43'5 -5'6 37'7 5000 1'7 0'3 1'4 ... ... 0
0 ... ... 39'2 -5'5 33'5 5050 2'5 0'4 2'1 1'5 1'5 13
0 ... ... 35'0 -5'3 29'5 5100 3'5 0'6 2'7 2'6 2'6 8
0 ... ... 31'1 -5'2 25'7 5150 5'0 1'1 3'7 ... ... 10
0 ... ... 27'3 -4'7 22'4 5200 6'5 1'4 5'1 5'6 5'6 1
0 ... ... 24'0 -4'4 19'4 5250 8'4 1'6 6'6 5'2 5'2 2
0 ... ... 20'6 -4'0 16'6 5300 10'6 2'1 8'5 ... ... 100
51 16'2 16'2 17'7 -3'5 14'2 5350 13'2 2'4 10'6 9'6 9'4 10
0 ... ... 15'3 -3'3 12'0 5400 16'0 2'7 13'1 ... ... 3
0 ... ... 13'1 -3'0 10'1 5450 19'1 3'2 15'7 ... ... 0
101 10'6 9'3 11'0 -2'5 8'3 5500 22'3 3'5 18'6 ... ... 0
0 ... ... 9'2 -2'2 7'0 5550 25'7 3'7 22'0 ... ... 0
2502 8'5 6'6 7'6 -2'0 5'6 5600 29'5 4'1 25'4 ... ... 0
11 5'6 5'6 6'4 -1'6 4'6 5650 33'5 4'4 29'1 ... ... 0
50 5'6 5'6 5'3 -1'4 3'7 5700 37'6 4'5 33'1 33'6 33'6 1
0 ... ... 4'4 -1'3 3'1 5750 42'1 5'0 37'1 ... ... 0
50 ... ... 3'6 -1'1 2'5 5800 46'4 5'1 41'3 41'3 41'3 3
0 ... ... 3'1 -0'7 2'2 5850 51'1 5'3 45'6 ... ... 0
32 2'3 2'0 2'5 -0'6 1'7 5900 55'6 5'4 50'2 ... ... 0
5 2'0 2'0 2'2 -0'6 1'4 5950 60'4 5'5 54'7 59'0 59'0 2
2500 2'0 1'6 1'7 -0'4 1'3 6000 65'2 5'6 59'4 ... ... 0
0 ... ... 1'5 -0'4 1'1 6050 70'0 5'6 64'2 ... ... 0
0 ... ... 1'3 -0'3 1'0 6100 74'7 5'7 69'0 ... ... 0
18 1'1 1'0 1'2 -0'3 0'7 6150 79'6 5'7 73'7 ... ... 0
0 ... ... 1'1 -0'3 0'6 6200 84'5 6'0 78'5 ... ... 0
0 ... ... 1'0 -0'3 0'5 6250 89'4 6'0 83'4 ... ... 0
0 ... ... 0'7 -0'2 0'5 6300 94'4 6'1 88'3 ... ... 0
0 ... ... 0'6 -0'2 0'4 6350 99'3 6'0 93'3 ... ... 0
0 ... ... 0'5 -0'1 0'4 6400 104'3 6'1 98'2 ... ... 0
0 ... ... 0'5 -0'2 0'3 6450 109'2 6'1 103'1 ... ... 0
0 ... ... 0'4 -0'1 0'3 6500 114'2 6'1 108'1 ... ... 0
0 ... ... 0'4 -0'1 0'3 6550 119'2 6'1 113'1 ... ... 0
0 ... ... 0'4 -0'1 0'3 6600 124'1 6'1 118'0 ... ... 0
0 ... ... 0'3 -0'1 0'2 6650 129'1 6'1 123'0 ... ... 0
0 ... ... 0'3 -0'1 0'2 6700 134'1 6'1 128'0 ... ... 0
0 ... ... 0'3 -0'1 0'2 6750 139'1 6'2 132'7 ... ... 0
0 ... ... 0'3 -0'1 0'2 6800 144'1 6'2 137'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6850 149'0 6'1 142'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6900 154'0 6'1 147'7 ... ... 0
0 ... ... 0'2 -0'1 0'1 6950 159'0 6'1 152'7 ... ... 0
0 ... ... 0'2 -0'1 0'1 7000 164'0 6'2 157'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 169'0 6'2 162'6 ... ... 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.