DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 479'2
Expiration Date: 04/23/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 238'4 0'0 238'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 228'4 0'0 228'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 218'4 0'0 218'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 208'4 0'0 208'4 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 198'4 0'0 198'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 188'4 0'0 188'4 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 178'4 0'0 178'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 168'4 0'0 168'4 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 158'4 0'0 158'4 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 148'4 0'0 148'4 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 138'4 0'0 138'4 3400 0'6 0'0 0'6 ... ... 0
0 ... ... 128'4 0'0 128'4 3500 0'7 0'0 0'7 ... ... 0
0 ... ... 118'4 0'0 118'4 3600 1'1 0'0 1'1 ... ... 0
0 ... ... 108'5 0'0 108'5 3700 1'4 0'0 1'4 ... ... 0
0 ... ... 103'7 0'0 103'7 3750 1'6 0'0 1'6 ... ... 0
0 ... ... 99'1 0'0 99'1 3800 2'1 0'0 2'1 ... ... 0
0 ... ... 94'3 0'0 94'3 3850 2'4 0'0 2'4 ... ... 0
0 ... ... 89'6 0'0 89'6 3900 2'7 0'0 2'7 ... ... 0
0 ... ... 85'3 0'0 85'3 3950 3'3 0'0 3'3 ... ... 0
0 ... ... 80'7 0'0 80'7 4000 4'0 0'0 4'0 ... ... 0
0 ... ... 76'5 0'0 76'5 4050 4'6 0'0 4'6 ... ... 0
0 ... ... 72'4 0'0 72'4 4100 5'4 0'0 5'4 ... ... 19
0 ... ... 68'4 0'0 68'4 4150 6'4 0'0 6'4 ... ... 7
0 ... ... 64'6 0'0 64'6 4200 7'4 0'0 7'4 ... ... 65
0 ... ... 61'0 0'0 61'0 4250 8'6 0'0 8'6 ... ... 217
0 ... ... 57'3 0'0 57'3 4300 10'1 0'0 10'1 ... ... 6
0 ... ... 54'0 0'0 54'0 4350 11'5 0'0 11'5 ... ... 22
0 ... ... 50'6 0'0 50'6 4400 13'2 0'0 13'2 ... ... 5
0 ... ... 47'5 0'0 47'5 4450 15'0 0'0 15'0 ... ... 5
0 ... ... 44'6 0'0 44'6 4500 16'7 0'0 16'7 ... ... 0
0 ... ... 41'7 0'0 41'7 4550 19'0 0'0 19'0 ... ... 0
0 ... ... 39'2 0'0 39'2 4600 21'2 0'0 21'2 ... ... 0
0 ... ... 36'6 0'0 36'6 4650 23'5 0'0 23'5 ... ... 0
10 ... ... 34'3 0'0 34'3 4700 26'0 0'0 26'0 ... ... 25
1 ... ... 32'1 0'0 32'1 4750 28'6 0'0 28'6 ... ... 0
140 ... ... 30'0 0'0 30'0 4800 31'4 0'0 31'4 ... ... 10
21 ... ... 28'0 0'0 28'0 4850 34'3 0'0 34'3 ... ... 0
2 ... ... 26'1 0'0 26'1 4900 37'3 0'0 37'3 ... ... 0
0 ... ... 24'3 0'0 24'3 4950 40'4 0'0 40'4 ... ... 0
40 ... ... 22'6 0'0 22'6 5000 43'6 0'0 43'6 ... ... 0
7 ... ... 21'2 0'0 21'2 5050 47'1 0'0 47'1 ... ... 0
16 ... ... 19'7 0'0 19'7 5100 50'4 0'0 50'4 ... ... 0
0 ... ... 18'4 0'0 18'4 5150 54'0 0'0 54'0 ... ... 0
10 ... ... 17'2 0'0 17'2 5200 57'5 0'0 57'5 ... ... 0
17 ... ... 16'0 0'0 16'0 5250 61'3 0'0 61'3 ... ... 0
0 ... ... 15'0 0'0 15'0 5300 65'1 0'0 65'1 ... ... 0
0 ... ... 13'7 0'0 13'7 5350 69'0 0'0 69'0 ... ... 0
0 ... ... 13'0 0'0 13'0 5400 73'0 0'0 73'0 ... ... 0
0 ... ... 12'1 0'0 12'1 5450 77'0 0'0 77'0 ... ... 0
0 ... ... 11'2 0'0 11'2 5500 81'1 0'0 81'1 ... ... 0
0 ... ... 10'5 0'0 10'5 5550 85'2 0'0 85'2 ... ... 0
0 ... ... 9'7 0'0 9'7 5600 89'4 0'0 89'4 ... ... 0
10 ... ... 9'2 0'0 9'2 5650 93'7 0'0 93'7 ... ... 0
3 ... ... 8'6 0'0 8'6 5700 98'1 0'0 98'1 ... ... 0
1 ... ... 8'2 0'0 8'2 5750 102'5 0'0 102'5 ... ... 0
67 ... ... 7'6 0'0 7'6 5800 107'0 0'0 107'0 ... ... 0
8 ... ... 7'2 0'0 7'2 5850 111'4 0'0 111'4 ... ... 0
2 ... ... 6'7 0'0 6'7 5900 116'1 0'0 116'1 ... ... 0
0 ... ... 6'1 0'0 6'1 6000 125'2 0'0 125'2 ... ... 0
0 ... ... 5'5 0'0 5'5 6100 134'4 0'0 134'4 ... ... 0
0 ... ... 5'0 0'0 5'0 6200 144'0 0'0 144'0 ... ... 0
0 ... ... 4'5 0'0 4'5 6300 153'4 0'0 153'4 ... ... 0
0 ... ... 4'2 0'0 4'2 6400 163'0 0'0 163'0 ... ... 0
0 ... ... 3'7 0'0 3'7 6500 172'5 0'0 172'5 ... ... 0
0 ... ... 3'4 0'0 3'4 6600 182'3 0'0 182'3 ... ... 0
0 ... ... 3'2 0'0 3'2 6700 192'1 0'0 192'1 ... ... 0
0 ... ... 3'0 0'0 3'0 6800 201'7 0'0 201'7 ... ... 0
0 ... ... 2'7 0'0 2'7 6900 211'6 0'0 211'6 ... ... 0
0 ... ... 2'6 0'0 2'6 7000 221'5 0'0 221'5 ... ... 0
0 ... ... 2'4 0'0 2'4 7100 231'5 0'0 231'5 ... ... 0
20 ... ... 2'3 0'0 2'3 7200 241'4 0'0 241'4 ... ... 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.