DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 529'0
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 122'5 11'4 134'1 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 117'5 11'4 129'1 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 112'5 11'4 124'1 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 107'5 11'4 119'1 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 102'5 11'4 114'1 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 97'5 11'4 109'1 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 92'5 11'4 104'1 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 87'5 11'4 99'1 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 82'5 11'4 94'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 77'5 11'4 89'1 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 72'5 11'4 84'1 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 67'5 11'4 79'1 4500 0'1 0'0 0'1 ... ... 2
0 ... ... 62'5 11'4 74'1 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 57'5 11'4 69'1 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 52'5 11'4 64'1 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 47'5 11'4 59'1 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 42'5 11'4 54'1 4750 0'1 -0'1 0'2 ... ... 0
0 ... ... 37'6 11'3 49'1 4800 0'1 -0'1 0'2 ... ... 32
0 ... ... 32'7 11'2 44'1 4850 0'1 -0'2 0'3 ... ... 14
0 ... ... 28'1 11'0 39'1 4900 0'2 -0'3 0'5 ... ... 178
0 ... ... 23'4 10'6 34'2 4950 0'3 -0'6 1'1 ... ... 190
0 ... ... 19'2 10'2 29'4 5000 0'4 -1'2 1'6 ... ... 1003
2 ... ... 15'3 9'4 24'7 5050 0'7 -2'0 2'7 ... ... 98
0 ... ... 12'0 8'4 20'4 5100 1'4 -3'0 4'4 1'4 1'2 181
0 ... ... 9'1 7'3 16'4 5150 2'4 -4'1 6'5 2'3 2'0 318
1850 ... ... 6'7 6'1 13'0 5200 4'0 -5'3 9'3 3'0 3'0 232
59 10'2 10'2 5'0 4'7 9'7 5250 5'7 -6'5 12'4 4'4 4'4 406
557 10'6 8'0 3'5 3'6 7'3 5300 8'3 -7'6 16'1 8'4 7'4 994
324 ... ... 2'4 2'6 5'2 5350 11'2 -8'6 20'0 9'1 9'1 168
679 5'0 4'4 1'6 2'0 3'6 5400 14'6 -9'4 24'2 ... ... 463
19 ... ... 1'2 1'3 2'5 5450 18'4 -10'2 28'6 16'1 16'1 54
413 2'4 2'1 0'7 0'7 1'6 5500 22'6 -10'5 33'3 ... ... 512
72 1'6 1'3 0'5 0'5 1'2 5550 27'2 -10'7 38'1 ... ... 20
2529 1'0 1'0 0'4 0'3 0'7 5600 31'7 -11'0 42'7 ... ... 213
164 1'1 0'7 0'3 0'2 0'5 5650 36'5 -11'1 47'6 34'7 34'7 30
57 ... ... 0'2 0'2 0'4 5700 41'4 -11'2 52'6 ... ... 2
73 ... ... 0'1 0'2 0'3 5750 46'3 -11'2 57'5 ... ... 5
105 ... ... 0'1 0'1 0'2 5800 51'2 -11'3 62'5 ... ... 70
189 ... ... 0'1 0'0 0'1 5850 56'1 -11'4 67'5 ... ... 19
114 ... ... 0'1 0'0 0'1 5900 61'1 -11'4 72'5 ... ... 1
408 ... ... 0'1 0'0 0'1 5950 66'1 -11'4 77'5 ... ... 2
2509 ... ... 0'1 0'0 0'1 6000 71'1 -11'4 82'5 ... ... 44
0 ... ... 0'1 0'0 0'1 6050 76'1 -11'4 87'5 ... ... 0
2 ... ... 0'1 0'0 0'1 6100 81'1 -11'4 92'5 ... ... 0
44 ... ... 0'1 0'0 0'1 6150 86'1 -11'4 97'5 ... ... 0
62 ... ... 0'1 0'0 0'1 6200 91'1 -11'4 102'5 ... ... 0
11 ... ... 0'1 0'0 0'1 6250 96'1 -11'4 107'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 101'1 -11'4 112'5 ... ... 0
12 ... ... 0'1 0'0 0'1 6350 106'1 -11'4 117'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 111'1 -11'4 122'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 116'1 -11'4 127'5 ... ... 0
49 ... ... 0'1 0'0 0'1 6500 121'1 -11'4 132'5 ... ... 0
2 ... ... 0'1 0'0 0'1 6550 126'1 -11'3 137'4 ... ... 0
40 ... ... 0'1 0'0 0'1 6600 131'1 -11'3 142'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 136'1 -11'3 147'4 ... ... 0
31 ... ... 0'1 0'0 0'1 6700 141'1 -11'3 152'4 ... ... 0
28 ... ... 0'1 0'0 0'1 6750 146'1 -11'3 157'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 151'1 -11'3 162'4 ... ... 0
32 ... ... 0'1 0'0 0'1 6850 156'0 -11'4 167'4 ... ... 0
95 ... ... 0'1 0'0 0'1 6900 161'0 -11'4 172'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 166'0 -11'4 177'4 ... ... 0
1 ... ... 0'1 0'0 0'1 7000 171'0 -11'4 182'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 176'0 -11'4 187'4 ... ... 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.