DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 494'2
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 284'2 0'0 284'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 274'2 0'0 274'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 264'2 0'0 264'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 254'2 0'0 254'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 244'2 0'0 244'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 234'2 0'0 234'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 224'2 0'0 224'2 2700 0'1 0'0 0'1 ... ... 732
0 ... ... 214'2 0'0 214'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 204'2 0'0 204'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 194'2 0'0 194'2 3000 0'1 0'0 0'1 ... ... 203
0 ... ... 184'2 0'0 184'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 174'2 0'0 174'2 3200 0'2 0'0 0'2 ... ... 448
0 ... ... 164'2 0'0 164'2 3300 0'3 0'0 0'3 ... ... 760
0 ... ... 154'2 0'0 154'2 3400 0'4 0'0 0'4 ... ... 292
0 ... ... 144'2 0'0 144'2 3500 0'5 0'0 0'5 ... ... 1682
30 ... ... 134'2 0'0 134'2 3600 0'6 0'0 0'6 ... ... 1986
2 ... ... 124'4 0'0 124'4 3700 1'0 0'0 1'0 ... ... 2850
0 ... ... 114'6 0'0 114'6 3800 1'3 0'0 1'3 ... ... 2307
2 ... ... 105'1 0'0 105'1 3900 1'6 0'0 1'6 ... ... 2097
894 ... ... 95'5 0'0 95'5 4000 2'2 0'0 2'2 ... ... 6999
278 ... ... 86'3 0'0 86'3 4100 3'0 0'0 3'0 ... ... 6240
4189 ... ... 77'6 0'0 77'6 4200 4'2 0'0 4'2 ... ... 7120
2573 ... ... 69'4 0'0 69'4 4300 6'0 0'0 6'0 ... ... 8051
5994 ... ... 61'5 0'0 61'5 4400 8'0 0'0 8'0 ... ... 8077
38062 ... ... 54'3 0'0 54'3 4500 10'5 0'0 10'5 ... ... 8179
7555 ... ... 47'6 0'0 47'6 4600 13'7 0'0 13'7 ... ... 6605
16118 ... ... 41'6 0'0 41'6 4700 17'7 0'0 17'7 ... ... 3703
7994 ... ... 36'3 0'0 36'3 4800 22'3 0'0 22'3 ... ... 2000
6130 ... ... 31'5 0'0 31'5 4900 27'4 0'0 27'4 ... ... 4269
41310 ... ... 27'4 0'0 27'4 5000 33'1 0'0 33'1 ... ... 2502
6164 ... ... 23'6 0'0 23'6 5100 39'3 0'0 39'3 ... ... 250
12621 ... ... 20'4 0'0 20'4 5200 46'0 0'0 46'0 ... ... 830
4753 ... ... 17'6 0'0 17'6 5300 53'0 0'0 53'0 ... ... 10
4683 ... ... 15'2 0'0 15'2 5400 60'3 0'0 60'3 ... ... 1363
6831 ... ... 13'1 0'0 13'1 5500 68'2 0'0 68'2 ... ... 10
2703 ... ... 11'3 0'0 11'3 5600 76'2 0'0 76'2 ... ... 764
11026 ... ... 9'6 0'0 9'6 5700 84'5 0'0 84'5 ... ... 0
1594 ... ... 8'3 0'0 8'3 5800 93'1 0'0 93'1 ... ... 0
374 ... ... 7'2 0'0 7'2 5900 101'7 0'0 101'7 ... ... 0
2325 ... ... 6'2 0'0 6'2 6000 110'7 0'0 110'7 ... ... 2
296 ... ... 5'4 0'0 5'4 6100 120'0 0'0 120'0 ... ... 0
1054 ... ... 4'6 0'0 4'6 6200 129'2 0'0 129'2 ... ... 1
2177 ... ... 4'2 0'0 4'2 6300 138'5 0'0 138'5 ... ... 0
536 ... ... 3'6 0'0 3'6 6400 148'1 0'0 148'1 ... ... 0
384 ... ... 3'3 0'0 3'3 6500 157'5 0'0 157'5 ... ... 0
203 ... ... 3'0 0'0 3'0 6600 167'2 0'0 167'2 ... ... 0
403 ... ... 2'6 0'0 2'6 6700 177'0 0'0 177'0 ... ... 0
330 ... ... 2'4 0'0 2'4 6800 186'6 0'0 186'6 ... ... 0
2 ... ... 2'2 0'0 2'2 6900 196'4 0'0 196'4 ... ... 0
934 ... ... 2'0 0'0 2'0 7000 206'2 0'0 206'2 ... ... 0
260 ... ... 1'7 0'0 1'7 7100 216'1 0'0 216'1 ... ... 0
253 ... ... 1'5 0'0 1'5 7200 226'0 0'0 226'0 ... ... 0
58 ... ... 1'4 0'0 1'4 7300 235'7 0'0 235'7 ... ... 0
0 ... ... 1'3 0'0 1'3 7400 245'7 0'0 245'7 ... ... 0
101 ... ... 1'2 0'0 1'2 7500 255'6 0'0 255'6 ... ... 0
0 ... ... 1'1 0'0 1'1 7600 265'6 0'0 265'6 ... ... 0
150 ... ... 1'0 0'0 1'0 7700 275'6 0'0 275'6 ... ... 0
0 ... ... 1'0 0'0 1'0 7800 285'6 0'0 285'6 ... ... 0
472 ... ... 0'7 0'0 0'7 7900 295'6 0'0 295'6 ... ... 0
501 ... ... 0'7 0'0 0'7 8000 305'6 0'0 305'6 ... ... 0
458 ... ... 0'6 0'0 0'6 8100 315'6 0'0 315'6 ... ... 0
0 ... ... 0'6 0'0 0'6 8200 325'6 0'0 325'6 ... ... 0
41 ... ... 0'6 0'0 0'6 8300 335'6 0'0 335'6 ... ... 0
100 ... ... 0'5 0'0 0'5 8400 345'6 0'0 345'6 ... ... 0
0 ... ... 0'5 0'0 0'5 8500 355'6 0'0 355'6 ... ... 0
258 ... ... 0'5 0'0 0'5 8600 365'6 0'0 365'6 ... ... 0
649 ... ... 0'5 0'0 0'5 8700 375'6 0'0 375'6 ... ... 0
180 ... ... 0'4 0'0 0'4 9000 405'6 0'0 405'6 ... ... 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.