DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 487'2
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 ... ... 256'6 0'4 257'2 2300 0'5 0'0 0'5 ... ... 0
0 ... ... 246'6 0'4 247'2 2400 0'6 0'0 0'6 ... ... 0
0 ... ... 236'6 0'4 237'2 2500 0'6 0'0 0'6 ... ... 0
0 ... ... 226'6 0'4 227'2 2600 0'6 0'0 0'6 ... ... 0
0 ... ... 216'6 0'4 217'2 2700 0'6 0'0 0'6 ... ... 0
0 ... ... 206'6 0'4 207'2 2800 0'6 -0'1 0'7 ... ... 0
0 ... ... 196'6 0'4 197'2 2900 0'7 0'0 0'7 ... ... 0
0 ... ... 186'6 0'4 187'2 3000 1'0 0'0 1'0 ... ... 0
0 ... ... 176'6 0'4 177'2 3100 1'1 0'0 1'1 ... ... 0
0 ... ... 166'6 0'4 167'2 3200 1'2 -0'1 1'3 ... ... 0
0 ... ... 156'6 0'4 157'2 3300 1'4 -0'1 1'5 ... ... 0
0 ... ... 146'6 0'4 147'2 3400 1'7 0'0 1'7 ... ... 0
0 ... ... 137'0 0'4 137'4 3500 2'3 0'0 2'3 ... ... 0
0 ... ... 127'3 0'4 127'7 3600 2'7 -0'1 3'0 ... ... 0
0 ... ... 118'0 0'4 118'4 3700 3'5 -0'1 3'6 ... ... 0
0 ... ... 113'4 0'3 113'7 3750 4'1 -0'1 4'2 ... ... 0
0 ... ... 109'0 0'3 109'3 3800 4'5 -0'1 4'6 ... ... 0
0 ... ... 104'5 0'3 105'0 3850 5'2 0'0 5'2 ... ... 0
0 ... ... 100'2 0'3 100'5 3900 5'7 -0'1 6'0 ... ... 0
0 ... ... 96'0 0'4 96'4 3950 6'5 0'0 6'5 ... ... 0
0 ... ... 91'7 0'3 92'2 4000 7'3 -0'1 7'4 ... ... 0
0 ... ... 87'7 0'3 88'2 4050 8'2 -0'1 8'3 ... ... 0
0 ... ... 83'7 0'3 84'2 4100 9'2 -0'1 9'3 ... ... 10
0 ... ... 80'1 0'3 80'4 4150 10'3 0'0 10'3 ... ... 0
0 ... ... 76'3 0'3 76'6 4200 11'4 -0'1 11'5 ... ... 0
0 ... ... 72'6 0'3 73'1 4250 12'6 -0'1 12'7 ... ... 0
0 ... ... 69'2 0'3 69'5 4300 14'1 -0'1 14'2 ... ... 0
0 ... ... 65'7 0'3 66'2 4350 15'5 -0'1 15'6 ... ... 0
0 ... ... 62'5 0'2 62'7 4400 17'1 -0'2 17'3 ... ... 0
0 ... ... 59'4 0'2 59'6 4450 18'7 -0'1 19'0 ... ... 0
0 ... ... 56'4 0'2 56'6 4500 20'6 -0'1 20'7 ... ... 0
0 ... ... 53'5 0'2 53'7 4550 22'5 -0'2 22'7 ... ... 0
0 ... ... 50'7 0'2 51'1 4600 24'6 -0'1 24'7 ... ... 0
0 ... ... 48'2 0'2 48'4 4650 27'0 -0'1 27'1 ... ... 0
0 ... ... 45'6 0'2 46'0 4700 29'2 -0'2 29'4 ... ... 0
0 ... ... 43'3 0'2 43'5 4750 31'6 -0'2 32'0 ... ... 0
0 ... ... 41'1 0'2 41'3 4800 34'3 -0'2 34'5 ... ... 16
8 ... ... 39'1 0'1 39'2 4850 37'1 -0'2 37'3 ... ... 0
0 ... ... 37'1 0'2 37'3 4900 40'0 -0'2 40'2 ... ... 0
0 ... ... 35'2 0'2 35'4 4950 43'0 -0'2 43'2 ... ... 0
26 ... ... 33'4 0'2 33'6 5000 46'1 -0'2 46'3 ... ... 0
0 ... ... 31'7 0'2 32'1 5050 49'2 -0'3 49'5 ... ... 0
25 ... ... 30'3 0'1 30'4 5100 52'4 -0'3 52'7 ... ... 0
0 ... ... 28'7 0'2 29'1 5150 55'7 -0'3 56'2 ... ... 0
0 ... ... 27'4 0'1 27'5 5200 59'3 -0'2 59'5 ... ... 0
0 ... ... 26'1 0'1 26'2 5250 62'7 -0'2 63'1 ... ... 0
2 ... ... 24'7 0'1 25'0 5300 66'3 -0'3 66'6 ... ... 0
0 ... ... 23'5 0'1 23'6 5350 70'0 -0'3 70'3 ... ... 0
1 ... ... 22'4 0'1 22'5 5400 73'6 -0'3 74'1 ... ... 0
0 ... ... 21'3 0'1 21'4 5450 77'4 -0'3 77'7 ... ... 0
8 ... ... 20'3 0'1 20'4 5500 81'2 -0'3 81'5 ... ... 0
0 ... ... 19'3 0'1 19'4 5550 85'1 -0'4 85'5 ... ... 0
0 ... ... 18'4 0'1 18'5 5600 89'1 -0'3 89'4 ... ... 0
0 ... ... 17'5 0'1 17'6 5650 93'1 -0'3 93'4 ... ... 0
0 ... ... 16'6 0'1 16'7 5700 97'1 -0'3 97'4 ... ... 0
0 ... ... 16'0 0'1 16'1 5750 101'2 -0'3 101'5 ... ... 0
12 ... ... 15'2 0'1 15'3 5800 105'3 -0'3 105'6 ... ... 0
0 ... ... 14'5 0'0 14'5 5850 109'4 -0'4 110'0 ... ... 0
0 ... ... 13'7 0'1 14'0 5900 113'6 -0'4 114'2 ... ... 0
0 ... ... 12'6 0'0 12'6 6000 122'3 -0'3 122'6 ... ... 0
0 ... ... 11'5 0'1 11'6 6100 131'1 -0'3 131'4 ... ... 0
0 ... ... 10'6 0'0 10'6 6200 140'0 -0'3 140'3 ... ... 0
0 ... ... 9'7 0'0 9'7 6300 149'0 -0'3 149'3 ... ... 0
0 ... ... 9'1 0'0 9'1 6400 158'1 -0'3 158'4 ... ... 0
0 ... ... 8'3 0'1 8'4 6500 167'2 -0'4 167'6 ... ... 0
0 ... ... 7'7 0'0 7'7 6600 176'5 -0'3 177'0 ... ... 0
0 ... ... 7'2 0'1 7'3 6700 186'0 -0'3 186'3 ... ... 0
0 ... ... 6'6 0'1 6'7 6800 195'3 -0'4 195'7 ... ... 0
0 ... ... 6'3 0'0 6'3 6900 204'7 -0'4 205'3 ... ... 0
0 ... ... 6'0 0'0 6'0 7000 214'4 -0'4 215'0 ... ... 0
0 ... ... 5'5 0'0 5'5 7100 224'1 -0'4 224'5 ... ... 0
0 ... ... 5'2 0'1 5'3 7200 233'7 -0'4 234'3 ... ... 0
0 ... ... 5'0 0'0 5'0 7300 243'5 -0'4 244'1 ... ... 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.