DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 485'2
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 ... ... 255'2 0'0 255'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 245'2 0'0 245'2 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 235'2 0'0 235'2 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 225'2 0'0 225'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 215'2 0'0 215'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 205'2 0'0 205'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 195'2 0'0 195'2 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 185'2 0'0 185'2 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 175'2 0'0 175'2 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 165'2 0'0 165'2 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 155'2 0'0 155'2 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 145'2 0'0 145'2 3400 0'7 0'0 0'7 ... ... 0
0 ... ... 135'2 0'0 135'2 3500 1'1 0'0 1'1 ... ... 0
0 ... ... 125'2 0'0 125'2 3600 1'4 0'0 1'4 ... ... 0
0 ... ... 115'4 0'0 115'4 3700 2'0 0'0 2'0 ... ... 0
0 ... ... 110'6 0'0 110'6 3750 2'2 -0'1 2'3 ... ... 0
0 ... ... 106'0 0'0 106'0 3800 2'5 0'0 2'5 ... ... 0
0 ... ... 101'3 0'0 101'3 3850 3'0 -0'1 3'1 ... ... 0
0 ... ... 96'7 0'0 96'7 3900 3'4 -0'1 3'5 ... ... 0
0 ... ... 92'4 -0'1 92'3 3950 4'0 -0'1 4'1 ... ... 0
0 ... ... 88'1 -0'1 88'0 4000 4'5 -0'2 4'7 ... ... 0
0 ... ... 84'0 -0'2 83'6 4050 5'3 -0'2 5'5 ... ... 0
0 ... ... 79'7 -0'2 79'5 4100 6'2 -0'2 6'4 ... ... 10
0 ... ... 76'0 -0'2 75'6 4150 7'2 -0'2 7'4 ... ... 0
0 ... ... 72'1 -0'2 71'7 4200 8'3 -0'2 8'5 ... ... 20
0 ... ... 68'4 -0'2 68'2 4250 9'4 -0'3 9'7 ... ... 7
0 ... ... 65'0 -0'3 64'5 4300 10'7 -0'3 11'2 ... ... 9
0 ... ... 61'5 -0'3 61'2 4350 12'3 -0'3 12'6 ... ... 10
0 ... ... 58'3 -0'3 58'0 4400 14'0 -0'3 14'3 ... ... 0
0 ... ... 55'2 -0'2 55'0 4450 15'7 -0'2 16'1 ... ... 0
0 ... ... 52'2 -0'2 52'0 4500 17'6 -0'2 18'0 ... ... 10
0 ... ... 49'3 -0'2 49'1 4550 19'6 -0'2 20'0 ... ... 0
0 ... ... 46'5 -0'1 46'4 4600 22'0 -0'1 22'1 ... ... 223
0 ... ... 44'1 -0'2 43'7 4650 24'2 -0'1 24'3 ... ... 0
5 ... ... 41'5 -0'1 41'4 4700 26'5 -0'1 26'6 ... ... 0
135 ... ... 39'2 -0'1 39'1 4750 29'2 0'0 29'2 ... ... 0
5 ... ... 37'0 -0'1 36'7 4800 31'7 0'0 31'7 ... ... 41
8 ... ... 34'7 0'0 34'7 4850 34'5 0'0 34'5 ... ... 0
95 ... ... 32'6 0'0 32'6 4900 37'3 0'0 37'3 ... ... 4
0 ... ... 30'7 0'0 30'7 4950 40'3 0'1 40'2 ... ... 0
98 ... ... 29'0 0'0 29'0 5000 43'3 0'1 43'2 ... ... 30
0 ... ... 27'2 0'0 27'2 5050 46'4 0'1 46'3 ... ... 0
70 ... ... 25'5 0'0 25'5 5100 49'5 0'0 49'5 ... ... 0
0 ... ... 24'0 0'0 24'0 5150 52'7 0'0 52'7 ... ... 0
73 ... ... 22'4 0'0 22'4 5200 56'2 0'0 56'2 ... ... 0
135 ... ... 21'1 0'0 21'1 5250 59'6 0'0 59'6 ... ... 0
6 ... ... 19'7 0'0 19'7 5300 63'3 0'0 63'3 ... ... 0
0 ... ... 18'5 0'0 18'5 5350 67'0 0'0 67'0 ... ... 0
91 ... ... 17'4 0'0 17'4 5400 70'5 -0'1 70'6 ... ... 0
0 ... ... 16'4 -0'1 16'3 5450 74'4 0'0 74'4 ... ... 0
8 ... ... 15'4 -0'1 15'3 5500 78'3 0'0 78'3 ... ... 0
0 ... ... 14'4 -0'1 14'3 5550 82'2 -0'1 82'3 ... ... 0
0 ... ... 13'6 -0'1 13'5 5600 86'3 0'0 86'3 ... ... 0
0 ... ... 12'7 -0'1 12'6 5650 90'3 -0'1 90'4 ... ... 0
0 ... ... 12'1 -0'1 12'0 5700 94'5 -0'1 94'6 ... ... 0
0 ... ... 11'4 -0'1 11'3 5750 98'6 -0'1 98'7 ... ... 0
17 ... ... 10'7 -0'1 10'6 5800 103'1 -0'1 103'2 ... ... 0
0 ... ... 10'2 -0'1 10'1 5850 107'3 -0'1 107'4 ... ... 0
0 ... ... 9'6 -0'1 9'5 5900 111'6 -0'1 111'7 ... ... 0
200 ... ... 8'6 -0'1 8'5 6000 120'6 0'0 120'6 ... ... 0
0 ... ... 8'0 -0'1 7'7 6100 129'6 0'0 129'6 ... ... 0
0 ... ... 7'2 -0'1 7'1 6200 138'7 -0'1 139'0 ... ... 0
0 ... ... 6'5 -0'1 6'4 6300 148'1 -0'1 148'2 ... ... 0
0 ... ... 6'0 -0'1 5'7 6400 157'4 -0'1 157'5 ... ... 0
0 ... ... 5'4 -0'1 5'3 6500 167'0 0'0 167'0 ... ... 0
0 ... ... 5'1 -0'1 5'0 6600 176'4 -0'1 176'5 ... ... 0
0 ... ... 4'6 -0'1 4'5 6700 186'1 0'0 186'1 ... ... 0
0 ... ... 4'3 -0'1 4'2 6800 195'6 -0'1 195'7 ... ... 0
0 ... ... 4'1 -0'1 4'0 6900 205'4 0'0 205'4 ... ... 0
0 ... ... 3'6 0'0 3'6 7000 215'2 0'0 215'2 ... ... 0
0 ... ... 3'4 0'0 3'4 7100 225'1 0'0 225'1 ... ... 0
0 ... ... 3'3 -0'1 3'2 7200 235'0 0'0 235'0 ... ... 0
0 ... ... 3'1 -0'1 3'0 7300 244'7 0'0 244'7 ... ... 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.