DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 483'0
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 0'1 0'0 0'1 ... ... 0
0 ... ... 242'2 0'0 242'2 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 232'2 0'0 232'2 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 222'2 0'0 222'2 2600 0'2 0'0 0'2 ... ... 0
0 ... ... 212'2 0'0 212'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 202'2 0'0 202'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 192'2 0'0 192'2 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 182'2 0'0 182'2 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 172'2 0'0 172'2 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 162'2 0'0 162'2 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 152'2 0'0 152'2 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 142'2 0'0 142'2 3400 0'7 0'0 0'7 ... ... 0
0 ... ... 132'2 0'0 132'2 3500 1'2 0'0 1'2 ... ... 0
0 ... ... 122'2 0'0 122'2 3600 1'5 0'0 1'5 ... ... 0
0 ... ... 112'5 0'0 112'5 3700 2'1 0'0 2'1 ... ... 0
0 ... ... 107'7 0'0 107'7 3750 2'4 0'0 2'4 ... ... 0
0 ... ... 103'1 0'0 103'1 3800 2'7 0'0 2'7 ... ... 0
0 ... ... 98'5 0'0 98'5 3850 3'2 0'0 3'2 ... ... 0
0 ... ... 94'1 0'0 94'1 3900 3'7 0'0 3'7 ... ... 0
0 ... ... 89'6 0'0 89'6 3950 4'4 0'0 4'4 ... ... 0
0 ... ... 85'4 0'0 85'4 4000 5'2 0'0 5'2 ... ... 0
0 ... ... 81'3 0'0 81'3 4050 6'0 0'0 6'0 ... ... 0
0 ... ... 77'3 0'0 77'3 4100 7'0 0'0 7'0 ... ... 10
0 ... ... 73'4 0'0 73'4 4150 8'0 0'0 8'0 ... ... 0
0 ... ... 69'6 0'0 69'6 4200 9'2 0'0 9'2 ... ... 5
0 ... ... 66'2 0'0 66'2 4250 10'4 0'0 10'4 ... ... 0
0 ... ... 62'6 0'0 62'6 4300 12'0 0'0 12'0 ... ... 9
0 ... ... 59'4 0'0 59'4 4350 13'5 0'0 13'5 ... ... 0
0 ... ... 56'2 0'0 56'2 4400 15'2 0'0 15'2 ... ... 0
0 ... ... 53'2 0'0 53'2 4450 17'1 0'0 17'1 ... ... 0
0 ... ... 50'3 0'0 50'3 4500 19'1 0'0 19'1 ... ... 10
0 ... ... 47'5 0'0 47'5 4550 21'2 0'0 21'2 ... ... 0
0 ... ... 45'1 0'0 45'1 4600 23'4 0'0 23'4 ... ... 223
0 ... ... 42'5 0'0 42'5 4650 25'7 0'0 25'7 ... ... 0
5 ... ... 40'2 0'0 40'2 4700 28'3 0'0 28'3 ... ... 0
135 ... ... 38'0 0'0 38'0 4750 31'0 0'0 31'0 ... ... 0
5 ... ... 35'7 0'0 35'7 4800 33'5 0'0 33'5 ... ... 26
8 ... ... 33'6 0'0 33'6 4850 36'4 0'0 36'4 ... ... 0
95 ... ... 31'7 0'0 31'7 4900 39'3 0'0 39'3 ... ... 4
0 ... ... 30'0 0'0 30'0 4950 42'3 0'0 42'3 ... ... 0
98 ... ... 28'2 0'0 28'2 5000 45'3 0'0 45'3 ... ... 30
0 ... ... 26'4 0'0 26'4 5050 48'5 0'0 48'5 ... ... 0
35 ... ... 25'0 0'0 25'0 5100 51'7 0'0 51'7 ... ... 0
0 ... ... 23'4 0'0 23'4 5150 55'2 0'0 55'2 ... ... 0
61 ... ... 22'0 0'0 22'0 5200 58'5 0'0 58'5 ... ... 0
135 ... ... 20'6 0'0 20'6 5250 62'1 0'0 62'1 ... ... 0
6 ... ... 19'4 0'0 19'4 5300 65'6 0'0 65'6 ... ... 0
0 ... ... 18'2 0'0 18'2 5350 69'4 0'0 69'4 ... ... 0
91 ... ... 17'1 0'0 17'1 5400 73'2 0'0 73'2 ... ... 0
0 ... ... 16'1 0'0 16'1 5450 77'1 0'0 77'1 ... ... 0
8 ... ... 15'1 0'0 15'1 5500 81'0 0'0 81'0 ... ... 0
0 ... ... 14'2 0'0 14'2 5550 85'0 0'0 85'0 ... ... 0
0 ... ... 13'3 0'0 13'3 5600 89'0 0'0 89'0 ... ... 0
0 ... ... 12'5 0'0 12'5 5650 93'1 0'0 93'1 ... ... 0
0 ... ... 11'7 0'0 11'7 5700 97'3 0'0 97'3 ... ... 0
0 ... ... 11'2 0'0 11'2 5750 101'5 0'0 101'5 ... ... 0
17 ... ... 10'5 0'0 10'5 5800 105'7 0'0 105'7 ... ... 0
0 ... ... 10'1 0'0 10'1 5850 110'2 0'0 110'2 ... ... 0
0 ... ... 9'4 0'0 9'4 5900 114'5 0'0 114'5 ... ... 0
0 ... ... 8'5 0'0 8'5 6000 123'4 0'0 123'4 ... ... 0
0 ... ... 7'6 0'0 7'6 6100 132'4 0'0 132'4 ... ... 0
0 ... ... 7'1 0'0 7'1 6200 141'6 0'0 141'6 ... ... 0
0 ... ... 6'4 0'0 6'4 6300 151'0 0'0 151'0 ... ... 0
0 ... ... 5'7 0'0 5'7 6400 160'3 0'0 160'3 ... ... 0
0 ... ... 5'4 0'0 5'4 6500 169'7 0'0 169'7 ... ... 0
0 ... ... 5'0 0'0 5'0 6600 179'3 0'0 179'3 ... ... 0
0 ... ... 4'5 0'0 4'5 6700 189'0 0'0 189'0 ... ... 0
0 ... ... 4'3 0'0 4'3 6800 198'6 0'0 198'6 ... ... 0
0 ... ... 4'0 0'0 4'0 6900 208'4 0'0 208'4 ... ... 0
0 ... ... 3'6 0'0 3'6 7000 218'2 0'0 218'2 ... ... 0
0 ... ... 3'4 0'0 3'4 7100 228'0 0'0 228'0 ... ... 0
0 ... ... 3'3 0'0 3'3 7200 237'7 0'0 237'7 ... ... 0
0 ... ... 3'1 0'0 3'1 7300 247'7 0'0 247'7 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.