DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 542'0
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 ... ... 136'2 11'0 147'2 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 131'2 11'0 142'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 126'2 11'0 137'2 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 121'2 11'0 132'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 116'2 11'0 127'2 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 111'2 11'0 122'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 106'2 11'0 117'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 101'2 11'0 112'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 96'2 11'0 107'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 91'2 11'0 102'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 86'2 11'0 97'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 81'2 11'0 92'2 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 76'2 11'0 87'2 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 71'3 10'7 82'2 4600 0'1 -0'1 0'2 ... ... 0
0 ... ... 66'3 10'7 77'2 4650 0'1 -0'1 0'2 ... ... 0
0 ... ... 61'4 10'7 72'3 4700 0'2 -0'1 0'3 ... ... 0
0 ... ... 56'5 10'6 67'3 4750 0'2 -0'2 0'4 ... ... 0
0 ... ... 51'6 10'6 62'4 4800 0'3 -0'2 0'5 ... ... 0
0 ... ... 47'1 10'5 57'6 4850 0'4 -0'3 0'7 0'5 0'5 36
0 ... ... 42'3 10'4 52'7 4900 0'6 -0'4 1'2 ... ... 0
0 ... ... 38'0 10'2 48'2 4950 1'1 -0'5 1'6 ... ... 0
0 ... ... 33'5 10'0 43'5 5000 1'4 -1'0 2'4 ... ... 0
0 ... ... 29'5 9'5 39'2 5050 2'1 -1'3 3'4 ... ... 0
0 ... ... 25'7 9'1 35'0 5100 2'7 -1'7 4'6 ... ... 408
0 ... ... 22'4 8'5 31'1 5150 3'7 -2'3 6'2 ... ... 0
0 ... ... 19'3 8'0 27'3 5200 5'1 -3'0 8'1 5'6 4'7 70
0 ... ... 16'4 7'4 24'0 5250 6'6 -3'4 10'2 ... ... 0
0 ... ... 14'0 6'6 20'6 5300 8'5 -4'1 12'6 ... ... 0
235 18'0 16'3 11'5 6'2 17'7 5350 9'4 -1'2 10'6 9'4 9'4 2
260 14'0 12'7 9'6 5'5 15'3 5400 13'1 -5'2 18'3 ... ... 235
0 ... ... 8'0 5'1 13'1 5450 15'7 -5'7 21'6 ... ... 0
73 10'6 8'7 6'4 4'4 11'0 5500 18'6 -6'4 25'2 ... ... 0
0 ... ... 5'3 3'7 9'2 5550 22'0 -7'0 29'0 ... ... 0
343 7'7 6'4 4'3 3'3 7'6 5600 25'4 -7'5 33'1 ... ... 0
0 ... ... 3'5 2'7 6'4 5650 29'1 -8'1 37'2 ... ... 0
0 ... ... 3'0 2'3 5'3 5700 33'1 -8'4 41'5 ... ... 0
0 ... ... 2'4 2'0 4'4 5750 37'1 -9'0 46'1 ... ... 0
0 ... ... 2'0 1'6 3'6 5800 41'3 -9'3 50'6 40'6 40'4 100
0 ... ... 1'6 1'3 3'1 5850 45'6 -9'5 55'3 ... ... 0
0 ... ... 1'4 1'1 2'5 5900 50'2 -9'7 60'1 ... ... 0
0 ... ... 1'2 1'0 2'2 5950 54'7 -10'0 64'7 ... ... 0
0 ... ... 1'1 0'6 1'7 6000 59'4 -10'2 69'6 ... ... 0
0 ... ... 1'0 0'5 1'5 6050 64'2 -10'3 74'5 ... ... 0
0 ... ... 0'7 0'4 1'3 6100 69'0 -10'4 79'4 ... ... 0
0 ... ... 0'6 0'4 1'2 6150 73'7 -10'4 84'3 ... ... 0
0 ... ... 0'5 0'4 1'1 6200 78'5 -10'5 89'2 ... ... 0
0 ... ... 0'5 0'3 1'0 6250 83'4 -10'5 94'1 ... ... 0
0 ... ... 0'4 0'3 0'7 6300 88'3 -10'6 99'1 ... ... 0
0 ... ... 0'4 0'2 0'6 6350 93'3 -10'5 104'0 ... ... 0
0 ... ... 0'3 0'2 0'5 6400 98'2 -10'6 109'0 ... ... 0
0 ... ... 0'3 0'2 0'5 6450 103'1 -10'7 114'0 ... ... 0
0 ... ... 0'3 0'1 0'4 6500 108'1 -10'7 119'0 ... ... 0
0 ... ... 0'3 0'1 0'4 6550 113'1 -10'6 123'7 ... ... 0
0 ... ... 0'3 0'1 0'4 6600 118'0 -10'7 128'7 ... ... 0
0 ... ... 0'2 0'1 0'3 6650 123'0 -10'7 133'7 ... ... 0
0 ... ... 0'2 0'1 0'3 6700 128'0 -10'7 138'7 ... ... 0
0 ... ... 0'2 0'1 0'3 6750 132'7 -11'0 143'7 ... ... 0
0 ... ... 0'2 0'1 0'3 6800 137'7 -11'0 148'7 ... ... 0
0 ... ... 0'2 0'0 0'2 6850 142'7 -10'7 153'6 ... ... 0
0 ... ... 0'2 0'0 0'2 6900 147'7 -10'7 158'6 ... ... 0
0 ... ... 0'1 0'1 0'2 6950 152'7 -10'7 163'6 ... ... 0
0 ... ... 0'1 0'1 0'2 7000 157'6 -11'0 168'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 162'6 -11'0 173'6 ... ... 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.