DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 555'4
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 112'3 7'0 119'3 4400 4'1 -0'5 4'6 ... ... 0
0 ... ... 108'0 7'0 115'0 4450 4'6 -0'6 5'4 ... ... 0
0 ... ... 103'7 6'7 110'6 4500 5'3 -0'7 6'2 ... ... 0
0 ... ... 99'6 6'6 106'4 4550 6'1 -1'0 7'1 ... ... 0
0 ... ... 95'5 6'6 102'3 4600 7'0 -1'0 8'0 ... ... 0
0 ... ... 91'6 6'4 98'2 4650 7'7 -1'1 9'0 ... ... 0
0 ... ... 88'0 6'3 94'3 4700 8'7 -1'2 10'1 ... ... 0
0 ... ... 84'3 6'2 90'5 4750 10'1 -1'3 11'4 ... ... 0
0 ... ... 80'6 6'2 87'0 4800 11'3 -1'4 12'7 ... ... 0
0 ... ... 77'3 6'0 83'3 4850 12'6 -1'5 14'3 ... ... 0
0 ... ... 74'1 5'7 80'0 4900 14'2 -1'6 16'0 ... ... 0
0 ... ... 70'7 5'6 76'5 4950 15'7 -1'7 17'6 ... ... 0
0 ... ... 67'7 5'4 73'3 5000 17'5 -2'0 19'5 ... ... 0
0 ... ... 64'7 5'4 70'3 5050 19'3 -2'2 21'5 ... ... 0
0 ... ... 62'0 5'3 67'3 5100 21'3 -2'2 23'5 ... ... 0
0 ... ... 59'2 5'1 64'3 5150 23'3 -2'3 25'6 ... ... 0
0 ... ... 56'5 5'0 61'5 5200 25'4 -2'4 28'0 ... ... 0
0 ... ... 54'0 5'0 59'0 5250 27'6 -2'5 30'3 ... ... 0
0 ... ... 51'4 4'7 56'3 5300 30'1 -2'6 32'7 ... ... 25
0 ... ... 49'2 4'6 54'0 5350 32'5 -2'7 35'4 ... ... 0
0 ... ... 47'0 4'5 51'5 5400 35'1 -3'0 38'1 ... ... 0
0 ... ... 44'6 4'4 49'2 5450 37'6 -3'1 40'7 ... ... 0
0 ... ... 42'6 4'3 47'1 5500 40'4 -3'2 43'6 ... ... 0
0 ... ... 40'6 4'2 45'0 5550 43'3 -3'2 46'5 ... ... 0
0 ... ... 38'7 4'1 43'0 5600 46'2 -3'4 49'6 ... ... 0
0 ... ... 37'1 4'0 41'1 5650 49'2 -3'5 52'7 ... ... 0
0 ... ... 35'3 3'7 39'2 5700 52'2 -3'6 56'0 ... ... 0
0 ... ... 33'6 3'6 37'4 5750 55'3 -4'0 59'3 ... ... 0
0 ... ... 32'2 3'4 35'6 5800 58'5 -4'1 62'6 ... ... 0
0 ... ... 30'6 3'3 34'1 5850 61'7 -4'2 66'1 ... ... 0
0 ... ... 29'3 3'2 32'5 5900 65'2 -4'3 69'5 ... ... 0
0 ... ... 28'0 3'1 31'1 5950 68'6 -4'4 73'2 ... ... 0
0 ... ... 26'6 2'7 29'5 6000 72'2 -4'5 76'7 ... ... 0
0 ... ... 25'4 2'7 28'3 6050 75'6 -4'6 80'4 ... ... 0
0 ... ... 24'3 2'5 27'0 6100 79'3 -4'7 84'2 ... ... 0
0 ... ... 23'2 2'4 25'6 6150 83'1 -5'0 88'1 ... ... 0
0 ... ... 22'1 2'4 24'5 6200 86'7 -5'1 92'0 ... ... 0
0 ... ... 21'1 2'3 23'4 6250 90'5 -5'2 95'7 ... ... 0
0 ... ... 20'1 2'3 22'4 6300 94'4 -5'3 99'7 ... ... 0
0 ... ... 19'2 2'2 21'4 6350 98'4 -5'3 103'7 ... ... 0
0 ... ... 18'3 2'1 20'4 6400 102'4 -5'3 107'7 ... ... 0
0 ... ... 17'4 2'1 19'5 6450 106'4 -5'4 112'0 ... ... 0
0 ... ... 16'6 2'0 18'6 6500 110'4 -5'5 116'1 ... ... 0
0 ... ... 16'0 1'7 17'7 6550 114'5 -5'5 120'2 ... ... 0
0 ... ... 15'2 1'7 17'1 6600 118'6 -5'6 124'4 ... ... 0
0 ... ... 14'5 1'6 16'3 6650 123'0 -5'6 128'6 ... ... 0
0 ... ... 13'7 1'6 15'5 6700 127'1 -6'0 133'1 ... ... 0
0 ... ... 13'3 1'5 15'0 6750 131'4 -5'7 137'3 ... ... 0
0 ... ... 12'6 1'5 14'3 6800 135'6 -6'0 141'6 ... ... 0
0 ... ... 12'2 1'4 13'6 6850 140'1 -6'1 146'2 ... ... 0
0 ... ... 11'6 1'3 13'1 6900 144'4 -6'1 150'5 ... ... 0
0 ... ... 11'2 1'3 12'5 6950 148'7 -6'2 155'1 ... ... 0
0 ... ... 10'6 1'3 12'1 7000 153'2 -6'3 159'5 ... ... 0
0 ... ... 10'3 1'2 11'5 7050 157'6 -6'3 164'1 ... ... 0
0 ... ... 9'7 1'2 11'1 7100 162'2 -6'3 168'5 ... ... 0
0 ... ... 9'4 1'2 10'6 7150 166'6 -6'4 173'2 ... ... 0
0 ... ... 9'1 1'1 10'2 7200 171'2 -6'4 177'6 ... ... 0
0 ... ... 8'6 1'1 9'7 7250 175'6 -6'5 182'3 ... ... 0
0 ... ... 8'4 1'0 9'4 7300 180'3 -6'5 187'0 ... ... 0
0 ... ... 8'1 1'0 9'1 7350 185'0 -6'5 191'5 ... ... 0
0 ... ... 7'7 1'0 8'7 7400 189'5 -6'6 196'3 ... ... 0
0 ... ... 7'4 1'0 8'4 7450 194'2 -6'6 201'0 ... ... 0
0 ... ... 7'2 0'7 8'1 7500 198'7 -6'6 205'5 ... ... 0
0 ... ... 7'0 0'6 7'6 7550 203'4 -6'7 210'3 ... ... 0
0 ... ... 6'5 0'7 7'4 7600 208'1 -6'7 215'0 ... ... 0
0 ... ... 6'3 0'7 7'2 7650 212'7 -6'7 219'6 ... ... 0
0 ... ... 6'1 0'6 6'7 7700 217'4 -7'0 224'4 ... ... 0
0 ... ... 5'7 0'6 6'5 7750 222'2 -7'0 229'2 ... ... 0
0 ... ... 5'6 0'5 6'3 7800 227'0 -7'0 234'0 ... ... 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.