DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 489'0
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 ... ... 258'0 0'0 258'0 2300 0'5 0'0 0'5 ... ... 0
0 ... ... 248'0 0'0 248'0 2400 0'6 0'0 0'6 ... ... 0
0 ... ... 238'0 0'0 238'0 2500 0'6 0'0 0'6 ... ... 0
0 ... ... 228'0 0'0 228'0 2600 0'6 0'0 0'6 ... ... 0
0 ... ... 218'0 0'0 218'0 2700 0'6 0'0 0'6 ... ... 0
0 ... ... 208'0 0'0 208'0 2800 0'7 0'0 0'7 ... ... 0
0 ... ... 198'0 0'0 198'0 2900 0'7 0'0 0'7 ... ... 0
0 ... ... 188'0 0'0 188'0 3000 1'0 0'0 1'0 ... ... 0
0 ... ... 178'0 0'0 178'0 3100 1'1 0'0 1'1 ... ... 0
0 ... ... 168'0 0'0 168'0 3200 1'2 0'0 1'2 ... ... 0
0 ... ... 158'0 0'0 158'0 3300 1'4 0'0 1'4 ... ... 0
0 ... ... 148'0 0'0 148'0 3400 1'7 0'0 1'7 ... ... 0
0 ... ... 138'2 0'0 138'2 3500 2'2 0'0 2'2 ... ... 0
0 ... ... 128'5 0'0 128'5 3600 2'7 0'0 2'7 ... ... 0
0 ... ... 119'1 0'0 119'1 3700 3'4 0'0 3'4 ... ... 0
0 ... ... 114'5 0'0 114'5 3750 4'0 0'0 4'0 ... ... 0
0 ... ... 110'1 0'0 110'1 3800 4'4 0'0 4'4 ... ... 0
0 ... ... 105'5 0'0 105'5 3850 5'0 0'0 5'0 ... ... 0
0 ... ... 101'2 0'0 101'2 3900 5'5 0'0 5'5 ... ... 0
0 ... ... 97'0 0'0 97'0 3950 6'3 0'0 6'3 ... ... 0
0 ... ... 92'6 0'0 92'6 4000 7'1 0'0 7'1 ... ... 0
0 ... ... 88'6 0'0 88'6 4050 8'0 0'0 8'0 ... ... 0
0 ... ... 84'6 0'0 84'6 4100 8'7 0'0 8'7 ... ... 10
0 ... ... 80'7 0'0 80'7 4150 9'7 0'0 9'7 ... ... 0
0 ... ... 77'1 0'0 77'1 4200 11'0 0'0 11'0 ... ... 0
0 ... ... 73'3 0'0 73'3 4250 12'2 0'0 12'2 ... ... 0
0 ... ... 69'7 0'0 69'7 4300 13'5 0'0 13'5 ... ... 0
0 ... ... 66'3 0'0 66'3 4350 15'0 0'0 15'0 ... ... 0
0 ... ... 63'1 0'0 63'1 4400 16'4 0'0 16'4 ... ... 0
0 ... ... 59'7 0'0 59'7 4450 18'2 0'0 18'2 ... ... 0
0 ... ... 56'7 0'0 56'7 4500 20'0 0'0 20'0 ... ... 0
0 ... ... 53'7 0'0 53'7 4550 21'7 0'0 21'7 ... ... 0
0 ... ... 51'1 0'0 51'1 4600 24'0 0'0 24'0 ... ... 0
0 ... ... 48'3 0'0 48'3 4650 26'1 0'0 26'1 ... ... 0
0 ... ... 45'7 0'0 45'7 4700 28'4 0'0 28'4 ... ... 0
0 ... ... 43'4 0'0 43'4 4750 30'7 0'0 30'7 ... ... 0
0 ... ... 41'2 0'0 41'2 4800 33'4 0'0 33'4 ... ... 16
8 ... ... 39'1 0'0 39'1 4850 36'2 0'0 36'2 ... ... 0
0 ... ... 37'1 0'0 37'1 4900 39'1 0'0 39'1 ... ... 0
0 ... ... 35'2 0'0 35'2 4950 42'0 0'0 42'0 ... ... 0
26 ... ... 33'4 0'0 33'4 5000 45'1 0'0 45'1 ... ... 30
0 ... ... 31'7 0'0 31'7 5050 48'2 0'0 48'2 ... ... 0
25 ... ... 30'2 0'0 30'2 5100 51'4 0'0 51'4 ... ... 0
0 ... ... 28'6 0'0 28'6 5150 54'7 0'0 54'7 ... ... 0
60 ... ... 27'2 0'0 27'2 5200 58'2 0'0 58'2 ... ... 0
0 ... ... 26'0 0'0 26'0 5250 61'6 0'0 61'6 ... ... 0
2 ... ... 24'5 0'0 24'5 5300 65'3 0'0 65'3 ... ... 0
0 ... ... 23'3 0'0 23'3 5350 69'0 0'0 69'0 ... ... 0
1 ... ... 22'2 0'0 22'2 5400 72'5 0'0 72'5 ... ... 0
0 ... ... 21'1 0'0 21'1 5450 76'3 0'0 76'3 ... ... 0
8 ... ... 20'1 0'0 20'1 5500 80'2 0'0 80'2 ... ... 0
0 ... ... 19'1 0'0 19'1 5550 84'1 0'0 84'1 ... ... 0
0 ... ... 18'1 0'0 18'1 5600 88'0 0'0 88'0 ... ... 0
0 ... ... 17'2 0'0 17'2 5650 92'0 0'0 92'0 ... ... 0
0 ... ... 16'3 0'0 16'3 5700 96'0 0'0 96'0 ... ... 0
0 ... ... 15'5 0'0 15'5 5750 100'1 0'0 100'1 ... ... 0
12 ... ... 14'7 0'0 14'7 5800 104'2 0'0 104'2 ... ... 0
0 ... ... 14'1 0'0 14'1 5850 108'4 0'0 108'4 ... ... 0
0 ... ... 13'4 0'0 13'4 5900 112'5 0'0 112'5 ... ... 0
0 ... ... 12'3 0'0 12'3 6000 121'2 0'0 121'2 ... ... 0
0 ... ... 11'2 0'0 11'2 6100 130'0 0'0 130'0 ... ... 0
0 ... ... 10'3 0'0 10'3 6200 139'0 0'0 139'0 ... ... 0
0 ... ... 9'4 0'0 9'4 6300 148'0 0'0 148'0 ... ... 0
0 ... ... 8'6 0'0 8'6 6400 157'1 0'0 157'1 ... ... 0
0 ... ... 8'1 0'0 8'1 6500 166'3 0'0 166'3 ... ... 0
0 ... ... 7'4 0'0 7'4 6600 175'5 0'0 175'5 ... ... 0
0 ... ... 7'0 0'0 7'0 6700 185'1 0'0 185'1 ... ... 0
0 ... ... 6'5 0'0 6'5 6800 194'4 0'0 194'4 ... ... 0
0 ... ... 6'1 0'0 6'1 6900 204'1 0'0 204'1 ... ... 0
0 ... ... 5'6 0'0 5'6 7000 213'6 0'0 213'6 ... ... 0
0 ... ... 5'4 0'0 5'4 7100 223'3 0'0 223'3 ... ... 0
0 ... ... 5'1 0'0 5'1 7200 233'0 0'0 233'0 ... ... 0
0 ... ... 4'7 0'0 4'7 7300 242'6 0'0 242'6 ... ... 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.