DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 484'0
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 ... ... 252'2 0'0 252'2 2300 0'5 0'0 0'5 ... ... 0
0 ... ... 242'2 0'0 242'2 2400 0'6 0'0 0'6 ... ... 0
0 ... ... 232'2 0'0 232'2 2500 0'6 0'0 0'6 ... ... 0
0 ... ... 222'2 0'0 222'2 2600 0'6 0'0 0'6 ... ... 0
0 ... ... 212'2 0'0 212'2 2700 0'6 0'0 0'6 ... ... 0
0 ... ... 202'2 0'0 202'2 2800 0'7 0'0 0'7 ... ... 0
0 ... ... 192'2 0'0 192'2 2900 0'7 0'0 0'7 ... ... 0
0 ... ... 182'2 0'0 182'2 3000 1'0 0'0 1'0 ... ... 0
0 ... ... 172'2 0'0 172'2 3100 1'1 0'0 1'1 ... ... 0
0 ... ... 162'2 0'0 162'2 3200 1'2 0'0 1'2 ... ... 0
0 ... ... 152'2 0'0 152'2 3300 1'5 0'0 1'5 ... ... 0
0 ... ... 142'3 0'0 142'3 3400 1'7 0'0 1'7 ... ... 0
0 ... ... 132'4 0'0 132'4 3500 2'3 0'0 2'3 ... ... 0
0 ... ... 123'0 0'0 123'0 3600 3'0 0'0 3'0 ... ... 0
0 ... ... 113'6 0'0 113'6 3700 3'6 0'0 3'6 ... ... 0
0 ... ... 109'1 0'0 109'1 3750 4'2 0'0 4'2 ... ... 0
0 ... ... 104'6 0'0 104'6 3800 4'6 0'0 4'6 ... ... 0
0 ... ... 100'3 0'0 100'3 3850 5'3 0'0 5'3 ... ... 0
0 ... ... 96'0 0'0 96'0 3900 6'0 0'0 6'0 ... ... 0
0 ... ... 91'7 0'0 91'7 3950 6'6 0'0 6'6 ... ... 0
0 ... ... 87'6 0'0 87'6 4000 7'5 0'0 7'5 ... ... 0
0 ... ... 83'6 0'0 83'6 4050 8'4 0'0 8'4 ... ... 0
0 ... ... 79'6 0'0 79'6 4100 9'4 0'0 9'4 ... ... 10
0 ... ... 76'0 0'0 76'0 4150 10'5 0'0 10'5 ... ... 0
0 ... ... 72'3 0'0 72'3 4200 11'7 0'0 11'7 ... ... 0
0 ... ... 68'6 0'0 68'6 4250 13'2 0'0 13'2 ... ... 0
0 ... ... 65'3 0'0 65'3 4300 14'5 0'0 14'5 ... ... 4
0 ... ... 62'0 0'0 62'0 4350 16'1 0'0 16'1 ... ... 0
0 ... ... 58'6 0'0 58'6 4400 17'7 0'0 17'7 ... ... 0
0 ... ... 55'6 0'0 55'6 4450 19'5 0'0 19'5 ... ... 0
0 ... ... 52'6 0'0 52'6 4500 21'4 0'0 21'4 ... ... 0
0 ... ... 50'0 0'0 50'0 4550 23'5 0'0 23'5 ... ... 0
0 ... ... 47'2 0'0 47'2 4600 25'6 0'0 25'6 ... ... 0
0 ... ... 44'6 0'0 44'6 4650 28'0 0'0 28'0 ... ... 0
0 ... ... 42'3 0'0 42'3 4700 30'4 0'0 30'4 ... ... 0
0 ... ... 40'1 0'0 40'1 4750 33'0 0'0 33'0 ... ... 0
0 ... ... 38'0 0'0 38'0 4800 35'6 0'0 35'6 ... ... 16
8 ... ... 36'0 0'0 36'0 4850 38'5 0'0 38'5 ... ... 0
0 ... ... 34'1 0'0 34'1 4900 41'5 0'0 41'5 ... ... 4
0 ... ... 32'2 0'0 32'2 4950 44'5 0'0 44'5 ... ... 0
26 ... ... 30'5 0'0 30'5 5000 47'7 0'0 47'7 ... ... 30
0 ... ... 29'1 0'0 29'1 5050 51'1 0'0 51'1 ... ... 0
25 ... ... 27'5 0'0 27'5 5100 54'4 0'0 54'4 ... ... 0
0 ... ... 26'2 0'0 26'2 5150 57'7 0'0 57'7 ... ... 0
60 ... ... 24'7 0'0 24'7 5200 61'3 0'0 61'3 ... ... 0
0 ... ... 23'5 0'0 23'5 5250 65'0 0'0 65'0 ... ... 0
6 ... ... 22'3 0'0 22'3 5300 68'5 0'0 68'5 ... ... 0
0 ... ... 21'2 0'0 21'2 5350 72'3 0'0 72'3 ... ... 0
1 ... ... 20'1 0'0 20'1 5400 76'1 0'0 76'1 ... ... 0
0 ... ... 19'0 0'0 19'0 5450 80'0 0'0 80'0 ... ... 0
8 ... ... 18'1 0'0 18'1 5500 83'7 0'0 83'7 ... ... 0
0 ... ... 17'1 0'0 17'1 5550 87'6 0'0 87'6 ... ... 0
0 ... ... 16'2 0'0 16'2 5600 91'6 0'0 91'6 ... ... 0
0 ... ... 15'4 0'0 15'4 5650 95'7 0'0 95'7 ... ... 0
0 ... ... 14'5 0'0 14'5 5700 100'0 0'0 100'0 ... ... 0
0 ... ... 13'7 0'0 13'7 5750 104'1 0'0 104'1 ... ... 0
12 ... ... 13'2 0'0 13'2 5800 108'3 0'0 108'3 ... ... 0
0 ... ... 12'5 0'0 12'5 5850 112'5 0'0 112'5 ... ... 0
0 ... ... 12'0 0'0 12'0 5900 116'7 0'0 116'7 ... ... 0
0 ... ... 10'7 0'0 10'7 6000 125'5 0'0 125'5 ... ... 0
0 ... ... 10'0 0'0 10'0 6100 134'4 0'0 134'4 ... ... 0
0 ... ... 9'1 0'0 9'1 6200 143'4 0'0 143'4 ... ... 0
0 ... ... 8'3 0'0 8'3 6300 152'5 0'0 152'5 ... ... 0
0 ... ... 7'6 0'0 7'6 6400 161'7 0'0 161'7 ... ... 0
0 ... ... 7'1 0'0 7'1 6500 171'2 0'0 171'2 ... ... 0
0 ... ... 6'5 0'0 6'5 6600 180'5 0'0 180'5 ... ... 0
0 ... ... 6'2 0'0 6'2 6700 190'1 0'0 190'1 ... ... 0
0 ... ... 5'7 0'0 5'7 6800 199'6 0'0 199'6 ... ... 0
0 ... ... 5'4 0'0 5'4 6900 209'3 0'0 209'3 ... ... 0
0 ... ... 5'1 0'0 5'1 7000 219'0 0'0 219'0 ... ... 0
0 ... ... 4'7 0'0 4'7 7100 228'6 0'0 228'6 ... ... 0
0 ... ... 4'5 0'0 4'5 7200 238'4 0'0 238'4 ... ... 0
0 ... ... 4'3 0'0 4'3 7300 248'2 0'0 248'2 ... ... 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.