DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 490'6
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 ... ... 261'0 -0'2 260'6 2300 0'5 0'0 0'5 ... ... 0
0 ... ... 251'0 -0'2 250'6 2400 0'5 0'0 0'5 ... ... 0
0 ... ... 241'0 -0'2 240'6 2500 0'5 0'0 0'5 ... ... 0
0 ... ... 231'0 -0'2 230'6 2600 0'5 0'0 0'5 ... ... 0
0 ... ... 221'0 -0'2 220'6 2700 0'5 0'0 0'5 ... ... 0
0 ... ... 211'0 -0'2 210'6 2800 0'5 0'0 0'5 ... ... 0
0 ... ... 201'0 -0'2 200'6 2900 0'6 0'0 0'6 ... ... 0
0 ... ... 191'0 -0'2 190'6 3000 0'6 -0'1 0'7 ... ... 0
0 ... ... 181'0 -0'2 180'6 3100 0'7 0'0 0'7 ... ... 0
0 ... ... 171'0 -0'2 170'6 3200 1'1 0'0 1'1 ... ... 0
0 ... ... 161'0 -0'2 160'6 3300 1'3 0'0 1'3 ... ... 0
0 ... ... 151'0 -0'2 150'6 3400 1'5 0'0 1'5 ... ... 0
0 ... ... 141'1 -0'2 140'7 3500 2'1 0'0 2'1 ... ... 0
0 ... ... 131'3 -0'2 131'1 3600 2'5 0'0 2'5 ... ... 0
0 ... ... 122'0 -0'2 121'6 3700 3'3 0'0 3'3 ... ... 0
0 ... ... 117'3 -0'2 117'1 3750 3'6 0'0 3'6 ... ... 0
0 ... ... 112'7 -0'2 112'5 3800 4'2 0'0 4'2 ... ... 0
0 ... ... 108'3 -0'2 108'1 3850 4'7 0'0 4'7 ... ... 0
0 ... ... 104'0 -0'2 103'6 3900 5'4 0'0 5'4 ... ... 0
0 ... ... 99'6 -0'2 99'4 3950 6'2 0'0 6'2 ... ... 0
0 ... ... 95'5 -0'2 95'3 4000 7'0 0'0 7'0 ... ... 0
0 ... ... 91'4 -0'2 91'2 4050 7'7 0'0 7'7 ... ... 0
0 ... ... 87'4 -0'2 87'2 4100 8'6 0'0 8'6 ... ... 10
0 ... ... 83'5 -0'2 83'3 4150 9'7 0'0 9'7 ... ... 0
0 ... ... 79'7 -0'2 79'5 4200 11'0 0'0 11'0 ... ... 0
0 ... ... 76'2 -0'2 76'0 4250 12'2 0'1 12'1 ... ... 0
0 ... ... 72'5 -0'2 72'3 4300 13'4 0'0 13'4 ... ... 0
0 ... ... 69'2 -0'2 69'0 4350 15'0 0'1 14'7 ... ... 0
0 ... ... 65'7 -0'2 65'5 4400 16'4 0'0 16'4 ... ... 0
0 ... ... 62'5 -0'1 62'4 4450 18'1 0'0 18'1 ... ... 0
0 ... ... 59'4 -0'1 59'3 4500 19'7 0'0 19'7 ... ... 0
0 ... ... 56'5 -0'2 56'3 4550 21'6 0'0 21'6 ... ... 0
0 ... ... 53'6 -0'1 53'5 4600 23'6 0'0 23'6 ... ... 0
0 ... ... 51'0 -0'1 50'7 4650 26'0 0'1 25'7 ... ... 0
0 ... ... 48'4 -0'2 48'2 4700 28'2 0'1 28'1 ... ... 0
0 ... ... 46'0 -0'1 45'7 4750 30'5 0'1 30'4 ... ... 0
0 ... ... 43'6 -0'2 43'4 4800 33'1 0'0 33'1 ... ... 16
8 ... ... 41'5 -0'2 41'3 4850 35'7 0'1 35'6 ... ... 0
0 ... ... 39'4 -0'1 39'3 4900 38'5 0'0 38'5 ... ... 0
0 ... ... 37'5 -0'2 37'3 4950 41'4 0'0 41'4 ... ... 0
26 ... ... 35'7 -0'2 35'5 5000 44'4 0'0 44'4 ... ... 0
0 ... ... 34'1 -0'2 33'7 5050 47'5 0'0 47'5 ... ... 0
25 ... ... 32'4 -0'2 32'2 5100 50'7 0'0 50'7 ... ... 0
0 ... ... 31'0 -0'3 30'5 5150 54'1 0'0 54'1 ... ... 0
0 ... ... 29'4 -0'2 29'2 5200 57'4 0'0 57'4 ... ... 0
0 ... ... 28'0 -0'2 27'6 5250 60'7 -0'1 61'0 ... ... 0
2 ... ... 26'6 -0'2 26'4 5300 64'3 -0'1 64'4 ... ... 0
0 ... ... 25'3 -0'2 25'1 5350 68'0 0'0 68'0 ... ... 0
1 ... ... 24'2 -0'2 24'0 5400 71'5 0'0 71'5 ... ... 0
0 ... ... 23'0 -0'2 22'6 5450 75'3 0'1 75'2 ... ... 0
8 ... ... 21'7 -0'1 21'6 5500 79'1 0'1 79'0 ... ... 0
0 ... ... 20'7 -0'2 20'5 5550 82'7 0'0 82'7 ... ... 0
0 ... ... 19'7 -0'1 19'6 5600 86'6 0'0 86'6 ... ... 0
0 ... ... 18'7 -0'1 18'6 5650 90'6 0'1 90'5 ... ... 0
0 ... ... 18'0 -0'1 17'7 5700 94'6 0'1 94'5 ... ... 0
0 ... ... 17'1 0'0 17'1 5750 98'6 0'1 98'5 ... ... 0
12 ... ... 16'3 -0'1 16'2 5800 102'7 0'1 102'6 ... ... 0
0 ... ... 15'5 -0'1 15'4 5850 107'0 0'1 106'7 ... ... 0
0 ... ... 14'7 0'0 14'7 5900 111'2 0'2 111'0 ... ... 0
0 ... ... 13'5 0'0 13'5 6000 119'6 0'2 119'4 ... ... 0
0 ... ... 12'4 0'0 12'4 6100 128'3 0'2 128'1 ... ... 0
0 ... ... 11'4 0'0 11'4 6200 137'2 0'2 137'0 ... ... 0
0 ... ... 10'5 -0'1 10'4 6300 146'1 0'2 145'7 ... ... 0
0 ... ... 9'6 0'0 9'6 6400 155'1 0'1 155'0 ... ... 0
0 ... ... 9'1 -0'1 9'0 6500 164'3 0'2 164'1 ... ... 0
0 ... ... 8'3 0'0 8'3 6600 173'5 0'2 173'3 ... ... 0
0 ... ... 7'7 0'0 7'7 6700 182'7 0'1 182'6 ... ... 0
0 ... ... 7'3 -0'1 7'2 6800 192'3 0'2 192'1 ... ... 0
0 ... ... 6'7 0'0 6'7 6900 201'7 0'2 201'5 ... ... 0
0 ... ... 6'4 -0'1 6'3 7000 211'3 0'2 211'1 ... ... 0
0 ... ... 6'1 -0'1 6'0 7100 221'0 0'2 220'6 ... ... 0
0 ... ... 5'6 0'0 5'6 7200 230'5 0'2 230'3 ... ... 0
0 ... ... 5'4 -0'1 5'3 7300 240'3 0'2 240'1 ... ... 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.