DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 483'6
Expiration Date: 06/25/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 252'6 1'0 253'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 242'6 1'0 243'6 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 232'6 1'0 233'6 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 222'6 1'0 223'6 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 212'6 1'0 213'6 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 202'6 1'0 203'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 192'6 1'0 193'6 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 182'6 1'0 183'6 3000 0'4 0'0 0'4 ... ... 0
0 ... ... 172'6 1'0 173'6 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 162'6 1'0 163'6 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 152'6 1'0 153'6 3300 0'7 0'0 0'7 ... ... 0
0 ... ... 142'6 1'0 143'6 3400 1'0 0'0 1'0 ... ... 0
0 ... ... 132'6 1'0 133'6 3500 1'3 0'0 1'3 ... ... 0
0 ... ... 122'7 1'0 123'7 3600 1'5 0'0 1'5 ... ... 0
0 ... ... 113'1 1'0 114'1 3700 2'2 0'0 2'2 ... ... 0
0 ... ... 108'3 1'0 109'3 3750 2'4 0'0 2'4 ... ... 0
0 ... ... 103'6 1'0 104'6 3800 2'7 0'0 2'7 ... ... 0
0 ... ... 99'1 1'0 100'1 3850 3'3 0'0 3'3 ... ... 0
0 ... ... 94'5 1'0 95'5 3900 3'7 0'0 3'7 ... ... 0
0 ... ... 90'2 1'0 91'2 3950 4'3 0'0 4'3 ... ... 0
0 ... ... 86'0 1'0 87'0 4000 5'1 0'0 5'1 ... ... 0
0 ... ... 81'7 1'0 82'7 4050 5'7 0'0 5'7 ... ... 0
0 ... ... 77'7 1'0 78'7 4100 6'7 0'0 6'7 ... ... 10
0 ... ... 74'0 0'7 74'7 4150 7'7 0'0 7'7 ... ... 0
0 ... ... 70'2 1'0 71'2 4200 9'1 0'0 9'1 ... ... 20
0 ... ... 66'5 1'0 67'5 4250 10'3 0'0 10'3 ... ... 7
0 ... ... 63'1 1'0 64'1 4300 11'7 0'0 11'7 ... ... 9
0 ... ... 59'7 1'0 60'7 4350 13'3 0'0 13'3 13'5 13'5 10
0 ... ... 56'5 1'0 57'5 4400 15'1 0'0 15'1 ... ... 0
0 ... ... 53'5 1'0 54'5 4450 17'0 0'0 17'0 ... ... 0
0 ... ... 50'6 0'7 51'5 4500 18'7 0'0 18'7 ... ... 10
0 ... ... 48'0 0'7 48'7 4550 20'7 -0'1 21'0 ... ... 0
0 ... ... 45'2 0'7 46'1 4600 23'1 0'0 23'1 ... ... 223
0 ... ... 42'6 0'6 43'4 4650 25'3 -0'1 25'4 ... ... 0
5 ... ... 40'2 0'7 41'1 4700 27'6 -0'1 27'7 ... ... 0
135 ... ... 38'0 0'6 38'6 4750 30'2 -0'2 30'4 ... ... 0
5 ... ... 35'6 0'6 36'4 4800 32'7 -0'2 33'1 ... ... 41
8 ... ... 33'6 0'5 34'3 4850 35'5 -0'2 35'7 ... ... 0
95 ... ... 31'6 0'5 32'3 4900 38'3 -0'3 38'6 ... ... 4
0 ... ... 29'6 0'6 30'4 4950 41'3 -0'3 41'6 ... ... 0
118 ... ... 28'0 0'5 28'5 5000 44'3 -0'3 44'6 ... ... 30
0 ... ... 26'2 0'5 26'7 5050 47'5 -0'2 47'7 ... ... 0
70 ... ... 24'6 0'5 25'3 5100 50'6 -0'3 51'1 ... ... 0
0 ... ... 23'2 0'4 23'6 5150 54'1 -0'3 54'4 ... ... 0
73 ... ... 21'6 0'5 22'3 5200 57'5 -0'3 58'0 ... ... 0
135 ... ... 20'4 0'4 21'0 5250 61'1 -0'3 61'4 ... ... 0
11 ... ... 19'1 0'5 19'6 5300 64'5 -0'4 65'1 ... ... 0
0 ... ... 18'0 0'4 18'4 5350 68'3 -0'4 68'7 ... ... 0
91 ... ... 16'7 0'4 17'3 5400 72'1 -0'4 72'5 ... ... 0
0 ... ... 15'7 0'4 16'3 5450 75'7 -0'5 76'4 ... ... 0
8 ... ... 15'0 0'3 15'3 5500 79'7 -0'4 80'3 ... ... 0
0 ... ... 14'1 0'3 14'4 5550 83'7 -0'4 84'3 ... ... 0
0 ... ... 13'2 0'3 13'5 5600 87'7 -0'5 88'4 ... ... 0
0 ... ... 12'4 0'3 12'7 5650 92'0 -0'5 92'5 ... ... 0
0 ... ... 11'6 0'3 12'1 5700 96'1 -0'5 96'6 ... ... 0
0 ... ... 11'1 0'3 11'4 5750 100'3 -0'5 101'0 ... ... 0
17 ... ... 10'4 0'3 10'7 5800 104'5 -0'6 105'3 ... ... 0
0 ... ... 10'0 0'2 10'2 5850 109'0 -0'6 109'6 ... ... 0
0 ... ... 9'4 0'2 9'6 5900 113'3 -0'6 114'1 ... ... 0
200 ... ... 8'4 0'2 8'6 6000 122'2 -0'6 123'0 ... ... 0
0 ... ... 7'5 0'2 7'7 6100 131'2 -0'7 132'1 ... ... 0
0 ... ... 7'0 0'1 7'1 6200 140'4 -0'6 141'2 ... ... 0
0 ... ... 6'3 0'1 6'4 6300 149'6 -0'6 150'4 ... ... 0
0 ... ... 5'6 0'2 6'0 6400 159'1 -0'6 159'7 ... ... 0
0 ... ... 5'2 0'2 5'4 6500 168'4 -0'7 169'3 ... ... 0
0 ... ... 4'7 0'2 5'1 6600 178'1 -0'6 178'7 ... ... 0
0 ... ... 4'4 0'1 4'5 6700 187'5 -0'7 188'4 ... ... 0
0 ... ... 4'1 0'2 4'3 6800 197'3 -0'7 198'2 ... ... 0
0 ... ... 3'7 0'1 4'0 6900 207'0 -1'0 208'0 ... ... 0
0 ... ... 3'5 0'1 3'6 7000 216'7 -0'7 217'6 ... ... 0
0 ... ... 3'3 0'1 3'4 7100 226'5 -0'7 227'4 ... ... 0
0 ... ... 3'1 0'2 3'3 7200 236'4 -0'7 237'3 ... ... 0
0 ... ... 3'0 0'1 3'1 7300 246'3 -1'0 247'3 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.