DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 529'0
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 ... ... 131'6 4'4 136'2 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 126'6 4'4 131'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 121'6 4'4 126'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 116'6 4'4 121'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 111'6 4'4 116'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 106'6 4'4 111'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 101'6 4'4 106'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 96'6 4'4 101'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 91'6 4'4 96'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 86'6 4'4 91'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 81'6 4'4 86'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 76'7 4'3 81'2 4500 0'1 -0'1 0'2 ... ... 0
0 ... ... 71'7 4'3 76'2 4550 0'1 -0'1 0'2 ... ... 0
0 ... ... 66'7 4'4 71'3 4600 0'2 0'0 0'2 ... ... 0
0 ... ... 62'0 4'3 66'3 4650 0'2 -0'1 0'3 ... ... 0
0 ... ... 57'1 4'3 61'4 4700 0'3 -0'1 0'4 ... ... 0
0 ... ... 52'3 4'2 56'5 4750 0'4 -0'2 0'6 ... ... 0
0 ... ... 47'6 4'0 51'6 4800 0'5 -0'4 1'1 0'6 0'6 30
0 ... ... 43'1 4'0 47'1 4850 0'7 -0'5 1'4 ... ... 0
0 ... ... 38'6 3'5 42'3 4900 1'2 -0'7 2'1 1'4 1'4 54
0 ... ... 34'4 3'4 38'0 4950 1'6 -1'1 2'7 2'2 2'0 59
0 ... ... 30'4 3'1 33'5 5000 2'4 -1'3 3'7 3'1 3'1 6
0 ... ... 26'6 2'7 29'5 5050 3'4 -1'5 5'1 ... ... 0
0 ... ... 23'3 2'4 25'7 5100 4'6 -1'7 6'5 6'0 6'0 40
0 ... ... 20'2 2'2 22'4 5150 6'2 -2'2 8'4 ... ... 0
0 ... ... 17'3 2'0 19'3 5200 8'1 -2'4 10'5 10'1 10'1 10
16 ... ... 14'7 1'5 16'4 5250 10'2 -2'7 13'1 12'2 12'2 18
0 ... ... 12'5 1'3 14'0 5300 12'6 -3'1 15'7 ... ... 0
0 ... ... 10'5 1'0 11'5 5350 15'3 -3'4 18'7 ... ... 0
252 11'5 8'0 8'7 0'7 9'6 5400 18'3 -3'6 22'1 ... ... 10
0 ... ... 7'3 0'5 8'0 5450 21'6 -3'6 25'4 ... ... 0
318 8'0 6'0 6'1 0'3 6'4 5500 25'2 -4'0 29'2 ... ... 10
0 ... ... 5'0 0'3 5'3 5550 29'0 -4'1 33'1 ... ... 0
6 4'4 3'4 4'1 0'2 4'3 5600 33'1 -4'1 37'2 ... ... 0
0 ... ... 3'3 0'2 3'5 5650 37'2 -4'2 41'4 ... ... 0
0 ... ... 2'7 0'1 3'0 5700 41'5 -4'3 46'0 ... ... 0
0 ... ... 2'3 0'1 2'4 5750 46'1 -4'3 50'4 ... ... 0
100 1'7 1'7 2'0 0'0 2'0 5800 50'6 -4'3 55'1 ... ... 0
100 1'6 1'6 1'6 0'0 1'6 5850 55'3 -4'4 59'7 ... ... 0
0 ... ... 1'4 0'0 1'4 5900 60'1 -4'4 64'5 ... ... 0
0 ... ... 1'2 0'0 1'2 5950 64'7 -4'4 69'3 ... ... 0
1 1'0 1'0 1'1 0'0 1'1 6000 69'6 -4'4 74'2 ... ... 0
0 ... ... 1'0 0'0 1'0 6050 74'5 -4'4 79'1 ... ... 0
0 ... ... 0'7 0'0 0'7 6100 79'4 -4'4 84'0 ... ... 0
0 ... ... 0'6 0'0 0'6 6150 84'3 -4'4 88'7 ... ... 0
0 ... ... 0'5 0'0 0'5 6200 89'2 -4'4 93'6 ... ... 0
0 ... ... 0'5 0'0 0'5 6250 94'1 -4'4 98'5 ... ... 0
0 ... ... 0'4 0'0 0'4 6300 99'1 -4'4 103'5 ... ... 0
0 ... ... 0'4 0'0 0'4 6350 104'0 -4'5 108'5 ... ... 0
0 ... ... 0'4 -0'1 0'3 6400 109'0 -4'4 113'4 ... ... 0
0 ... ... 0'3 0'0 0'3 6450 114'0 -4'4 118'4 ... ... 0
0 ... ... 0'3 0'0 0'3 6500 119'0 -4'4 123'4 ... ... 0
0 ... ... 0'3 0'0 0'3 6550 123'7 -4'4 128'3 ... ... 0
0 ... ... 0'3 0'0 0'3 6600 128'7 -4'4 133'3 ... ... 0
0 ... ... 0'2 0'0 0'2 6650 133'7 -4'4 138'3 ... ... 0
0 ... ... 0'2 0'0 0'2 6700 138'7 -4'4 143'3 ... ... 0
0 ... ... 0'2 0'0 0'2 6750 143'7 -4'4 148'3 ... ... 0
0 ... ... 0'2 0'0 0'2 6800 148'7 -4'4 153'3 ... ... 0
0 ... ... 0'2 0'0 0'2 6850 153'6 -4'4 158'2 ... ... 0
0 ... ... 0'2 0'0 0'2 6900 158'6 -4'4 163'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 6950 163'6 -4'4 168'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 168'6 -4'4 173'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 173'6 -4'4 178'2 ... ... 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.