DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 480'0
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 ... ... 249'0 1'0 250'0 2300 0'5 0'0 0'5 ... ... 0
0 ... ... 239'0 1'0 240'0 2400 0'6 0'0 0'6 ... ... 0
0 ... ... 229'0 1'0 230'0 2500 0'6 0'0 0'6 ... ... 0
0 ... ... 219'0 1'0 220'0 2600 0'7 0'0 0'7 ... ... 0
0 ... ... 209'0 1'0 210'0 2700 1'0 0'0 1'0 ... ... 0
0 ... ... 199'0 1'0 200'0 2800 1'1 0'0 1'1 ... ... 0
0 ... ... 189'0 1'0 190'0 2900 1'2 0'0 1'2 ... ... 0
0 ... ... 179'0 1'0 180'0 3000 1'3 0'0 1'3 ... ... 0
0 ... ... 169'0 1'0 170'0 3100 1'4 0'0 1'4 ... ... 0
0 ... ... 159'0 1'0 160'0 3200 1'6 0'0 1'6 ... ... 0
0 ... ... 149'1 0'7 150'0 3300 2'0 0'0 2'0 ... ... 0
0 ... ... 139'2 1'0 140'2 3400 2'2 0'0 2'2 ... ... 0
0 ... ... 129'4 1'0 130'4 3500 2'5 0'0 2'5 ... ... 0
0 ... ... 119'7 1'0 120'7 3600 3'0 -0'1 3'1 ... ... 0
0 ... ... 110'4 0'7 111'3 3700 3'5 -0'1 3'6 ... ... 0
0 ... ... 105'7 0'7 106'6 3750 4'0 -0'1 4'1 ... ... 0
0 ... ... 101'2 0'7 102'1 3800 4'3 -0'1 4'4 ... ... 0
0 ... ... 96'6 0'7 97'5 3850 4'7 -0'1 5'0 ... ... 0
0 ... ... 92'3 0'7 93'2 3900 5'3 -0'1 5'4 ... ... 0
0 ... ... 88'0 0'7 88'7 3950 5'7 -0'2 6'1 ... ... 0
0 ... ... 83'6 0'6 84'4 4000 6'5 -0'1 6'6 ... ... 0
0 ... ... 79'5 0'6 80'3 4050 7'3 -0'1 7'4 ... ... 0
0 ... ... 75'4 0'6 76'2 4100 8'1 -0'2 8'3 ... ... 10
0 ... ... 71'5 0'6 72'3 4150 9'1 -0'2 9'3 ... ... 0
0 ... ... 67'6 0'6 68'4 4200 10'1 -0'2 10'3 ... ... 0
0 ... ... 64'1 0'6 64'7 4250 11'3 -0'2 11'5 ... ... 0
0 ... ... 60'4 0'6 61'2 4300 12'6 -0'2 13'0 ... ... 9
0 ... ... 57'1 0'6 57'7 4350 14'1 -0'3 14'4 ... ... 0
0 ... ... 54'0 0'5 54'5 4400 15'6 -0'3 16'1 ... ... 0
0 ... ... 50'7 0'5 51'4 4450 17'5 -0'2 17'7 ... ... 0
0 ... ... 48'0 0'5 48'5 4500 19'4 -0'3 19'7 ... ... 0
0 ... ... 45'2 0'4 45'6 4550 21'5 -0'2 21'7 ... ... 0
0 ... ... 42'4 0'5 43'1 4600 23'6 -0'3 24'1 ... ... 54
0 ... ... 40'1 0'4 40'5 4650 26'1 -0'3 26'4 ... ... 0
5 ... ... 37'6 0'4 38'2 4700 28'5 -0'3 29'0 ... ... 0
135 ... ... 35'4 0'4 36'0 4750 31'1 -0'4 31'5 ... ... 0
1 ... ... 33'3 0'4 33'7 4800 33'7 -0'4 34'3 ... ... 16
8 ... ... 31'3 0'4 31'7 4850 36'5 -0'4 37'1 ... ... 0
95 29'0 29'0 29'4 0'3 29'7 4900 39'5 -0'4 40'1 ... ... 4
0 ... ... 27'5 0'4 28'1 4950 42'5 -0'5 43'2 ... ... 0
26 ... ... 26'0 0'3 26'3 5000 45'6 -0'5 46'3 ... ... 30
0 ... ... 24'3 0'3 24'6 5050 49'0 -0'5 49'5 ... ... 0
25 ... ... 23'0 0'2 23'2 5100 52'3 -0'5 53'0 ... ... 0
0 ... ... 21'4 0'3 21'7 5150 55'6 -0'6 56'4 ... ... 0
60 20'2 20'2 20'2 0'2 20'4 5200 59'3 -0'5 60'0 ... ... 0
135 ... ... 19'0 0'2 19'2 5250 63'0 -0'5 63'5 ... ... 0
6 ... ... 17'7 0'2 18'1 5300 66'5 -0'6 67'3 ... ... 0
0 ... ... 16'7 0'2 17'1 5350 70'4 -0'6 71'2 ... ... 0
91 ... ... 15'7 0'2 16'1 5400 74'3 -0'6 75'1 ... ... 0
0 ... ... 15'0 0'1 15'1 5450 78'2 -0'7 79'1 ... ... 0
8 ... ... 14'1 0'1 14'2 5500 82'2 -0'7 83'1 ... ... 0
0 ... ... 13'2 0'2 13'4 5550 86'3 -0'7 87'2 ... ... 0
0 ... ... 12'5 0'1 12'6 5600 90'4 -0'7 91'3 ... ... 0
0 ... ... 11'7 0'1 12'0 5650 94'6 -0'6 95'4 ... ... 0
0 ... ... 11'2 0'1 11'3 5700 99'0 -0'6 99'6 ... ... 0
0 ... ... 10'5 0'1 10'6 5750 103'2 -0'7 104'1 ... ... 0
12 ... ... 10'1 0'0 10'1 5800 107'5 -0'7 108'4 ... ... 0
0 ... ... 9'4 0'1 9'5 5850 112'0 -0'7 112'7 ... ... 0
0 ... ... 9'0 0'1 9'1 5900 116'3 -0'7 117'2 ... ... 0
0 ... ... 8'1 0'1 8'2 6000 125'3 -0'7 126'2 ... ... 0
0 ... ... 7'3 0'1 7'4 6100 134'3 -1'0 135'3 ... ... 0
0 ... ... 6'6 0'0 6'6 6200 143'5 -1'0 144'5 ... ... 0
0 ... ... 6'1 0'1 6'2 6300 153'0 -0'7 153'7 ... ... 0
0 ... ... 5'5 0'0 5'5 6400 162'3 -1'0 163'3 ... ... 0
0 ... ... 5'1 0'1 5'2 6500 171'7 -1'0 172'7 ... ... 0
0 ... ... 4'6 0'0 4'6 6600 181'4 -0'7 182'3 ... ... 0
0 ... ... 4'3 0'1 4'4 6700 191'1 -1'0 192'1 ... ... 0
0 ... ... 4'1 0'0 4'1 6800 200'6 -1'0 201'6 ... ... 0
0 ... ... 3'7 0'0 3'7 6900 210'4 -1'0 211'4 ... ... 0
0 ... ... 3'5 0'0 3'5 7000 220'3 -1'0 221'3 ... ... 0
0 ... ... 3'3 0'0 3'3 7100 230'2 -1'0 231'2 ... ... 0
0 ... ... 3'1 0'0 3'1 7200 240'1 -1'0 241'1 ... ... 0
0 ... ... 3'0 0'0 3'0 7300 250'0 -1'0 251'0 ... ... 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.