DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1023'6
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 529'2 -25'4 503'6 5200 0'3 0'0 0'3 ... ... 0
0 ... ... 509'2 -25'4 483'6 5400 0'5 0'1 0'4 ... ... 0
0 ... ... 489'2 -25'4 463'6 5600 0'6 0'1 0'5 ... ... 0
0 ... ... 469'2 -25'4 443'6 5800 0'7 0'1 0'6 ... ... 0
0 ... ... 449'2 -25'4 423'6 6000 1'1 0'2 0'7 ... ... 0
0 ... ... 429'2 -25'4 403'6 6200 1'3 0'2 1'1 ... ... 0
0 ... ... 409'2 -25'4 383'6 6400 1'6 0'3 1'3 ... ... 0
0 ... ... 389'2 -25'4 363'6 6600 2'2 0'4 1'6 ... ... 0
0 ... ... 369'2 -25'4 343'6 6800 2'5 0'4 2'1 ... ... 0
0 ... ... 349'2 -25'4 323'6 7000 3'2 0'6 2'4 ... ... 0
0 ... ... 329'2 -25'2 304'0 7200 4'1 1'0 3'1 ... ... 0
0 ... ... 309'3 -24'7 284'4 7400 5'0 1'1 3'7 ... ... 0
0 ... ... 289'6 -24'3 265'3 7600 6'2 1'3 4'7 ... ... 0
0 ... ... 270'5 -23'7 246'6 7800 7'6 1'6 6'0 ... ... 0
0 ... ... 251'7 -23'3 228'4 8000 9'3 2'0 7'3 ... ... 0
0 ... ... 233'4 -22'7 210'5 8200 11'4 2'3 9'1 ... ... 0
0 ... ... 215'5 -22'2 193'3 8400 14'0 2'7 11'1 ... ... 0
0 ... ... 198'2 -21'4 176'6 8600 17'1 3'4 13'5 ... ... 0
0 ... ... 181'4 -20'7 160'5 8800 20'6 4'1 16'5 ... ... 0
0 ... ... 165'3 -20'0 145'3 9000 25'0 4'7 20'1 ... ... 0
0 ... ... 150'1 -19'2 130'7 9200 30'0 5'5 24'3 ... ... 20
0 ... ... 135'5 -18'2 117'3 9400 36'0 6'4 29'4 ... ... 0
0 ... ... 122'0 -17'2 104'6 9600 42'7 7'4 35'3 ... ... 0
0 ... ... 109'3 -16'2 93'1 9800 50'5 8'4 42'1 ... ... 0
0 ... ... 97'5 -15'1 82'4 10000 59'3 9'4 49'7 ... ... 0
0 ... ... 86'7 -14'1 72'6 10200 69'1 10'5 58'4 ... ... 0
0 ... ... 77'1 -13'1 64'0 10400 79'6 11'5 68'1 ... ... 0
60 ... ... 68'2 -12'1 56'1 10600 91'3 12'6 78'5 ... ... 0
0 ... ... 60'1 -11'0 49'1 10800 103'6 13'6 90'0 ... ... 0
0 ... ... 53'0 -10'0 43'0 11000 117'0 14'6 102'2 ... ... 0
0 ... ... 46'5 -9'1 37'4 11200 131'0 15'6 115'2 ... ... 0
0 ... ... 40'7 -8'2 32'5 11400 145'5 16'5 129'0 ... ... 0
20 ... ... 36'0 -7'4 28'4 11600 161'0 17'4 143'4 ... ... 0
0 ... ... 31'5 -6'6 24'7 11800 177'0 18'3 158'5 ... ... 0
2 25'0 25'0 27'7 -6'0 21'7 12000 193'4 19'1 174'3 ... ... 0
0 ... ... 24'5 -5'4 19'1 12200 210'4 19'6 190'6 ... ... 0
0 ... ... 21'7 -5'0 16'7 12400 228'0 20'3 207'5 ... ... 0
0 ... ... 19'4 -4'4 15'0 12600 245'6 20'7 224'7 ... ... 0
0 ... ... 17'3 -4'0 13'3 12800 263'7 21'3 242'4 ... ... 0
0 ... ... 15'5 -3'5 12'0 13000 282'3 22'0 260'3 ... ... 0
0 ... ... 14'0 -3'2 10'6 13200 301'0 22'3 278'5 ... ... 0
0 ... ... 12'5 -3'0 9'5 13400 319'7 22'6 297'1 ... ... 0
0 ... ... 11'4 -2'6 8'6 13600 338'7 23'1 315'6 ... ... 0
0 ... ... 10'3 -2'4 7'7 13800 358'1 23'4 334'5 ... ... 0
0 ... ... 9'4 -2'3 7'1 14000 377'4 23'7 353'5 ... ... 0
0 ... ... 8'5 -2'1 6'4 14200 397'0 24'1 372'7 ... ... 0
0 ... ... 7'7 -1'7 6'0 14400 416'5 24'3 392'2 ... ... 0
0 ... ... 7'2 -1'6 5'4 14600 436'3 24'5 411'6 ... ... 0
0 ... ... 6'5 -1'5 5'0 14800 456'2 25'0 431'2 ... ... 0
0 ... ... 6'1 -1'4 4'5 15000 476'2 25'2 451'0 ... ... 0
0 ... ... 5'5 -1'3 4'2 15200 496'2 25'3 470'7 ... ... 0
0 ... ... 5'2 -1'2 4'0 15400 516'2 25'4 490'6 ... ... 0
0 ... ... 4'7 -1'2 3'5 15600 536'2 25'4 510'6 ... ... 0
0 ... ... 4'4 -1'1 3'3 15800 556'2 25'4 530'6 ... ... 0
0 ... ... 4'2 -1'0 3'2 16000 576'2 25'4 550'6 ... ... 0
0 ... ... 4'0 -1'0 3'0 16200 596'2 25'4 570'6 ... ... 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.