DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 601'2
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 ... ... 293'6 0'0 293'6 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 283'6 0'0 283'6 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 273'6 0'0 273'6 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 263'6 0'0 263'6 3400 1'0 0'0 1'0 ... ... 0
0 ... ... 253'6 0'0 253'6 3500 1'2 0'0 1'2 ... ... 0
0 ... ... 243'6 0'0 243'6 3600 1'4 0'0 1'4 ... ... 0
0 ... ... 233'6 0'0 233'6 3700 1'7 0'0 1'7 ... ... 0
0 ... ... 223'6 0'0 223'6 3800 2'3 0'0 2'3 ... ... 0
0 ... ... 213'7 0'0 213'7 3900 2'7 0'0 2'7 ... ... 0
0 ... ... 204'1 0'0 204'1 4000 3'4 0'0 3'4 ... ... 0
0 ... ... 194'5 0'0 194'5 4100 4'1 0'0 4'1 ... ... 0
0 ... ... 185'2 0'0 185'2 4200 5'0 0'0 5'0 ... ... 0
0 ... ... 176'1 0'0 176'1 4300 5'7 0'0 5'7 ... ... 0
0 ... ... 167'1 0'0 167'1 4400 7'0 0'0 7'0 ... ... 0
0 ... ... 158'3 0'0 158'3 4500 8'1 0'0 8'1 ... ... 0
0 ... ... 149'6 0'0 149'6 4600 9'4 0'0 9'4 ... ... 0
0 ... ... 141'3 0'0 141'3 4700 11'0 0'0 11'0 ... ... 0
0 ... ... 137'2 0'0 137'2 4750 11'7 0'0 11'7 ... ... 0
0 ... ... 133'2 0'0 133'2 4800 12'6 0'0 12'6 ... ... 0
0 ... ... 129'2 0'0 129'2 4850 13'5 0'0 13'5 ... ... 0
0 ... ... 125'2 0'0 125'2 4900 14'5 0'0 14'5 ... ... 0
0 ... ... 121'3 0'0 121'3 4950 15'5 0'0 15'5 ... ... 0
0 ... ... 117'5 0'0 117'5 5000 16'6 0'0 16'6 ... ... 0
0 ... ... 114'0 0'0 114'0 5050 18'0 0'0 18'0 ... ... 0
0 ... ... 110'4 0'0 110'4 5100 19'4 0'0 19'4 ... ... 0
0 ... ... 107'2 0'0 107'2 5150 21'1 0'0 21'1 ... ... 0
0 ... ... 104'1 0'0 104'1 5200 22'7 0'0 22'7 ... ... 0
0 ... ... 101'1 0'0 101'1 5250 24'5 0'0 24'5 ... ... 0
0 ... ... 98'1 0'0 98'1 5300 26'5 0'0 26'5 ... ... 0
0 ... ... 95'2 0'0 95'2 5350 28'4 0'0 28'4 ... ... 0
0 ... ... 92'3 0'0 92'3 5400 30'4 0'0 30'4 ... ... 0
0 ... ... 89'4 0'0 89'4 5450 32'5 0'0 32'5 ... ... 0
0 ... ... 86'6 0'0 86'6 5500 34'5 0'0 34'5 ... ... 0
0 ... ... 84'1 0'0 84'1 5550 36'7 0'0 36'7 ... ... 0
0 ... ... 81'4 0'0 81'4 5600 39'1 0'0 39'1 ... ... 0
0 ... ... 79'0 0'0 79'0 5650 41'4 0'0 41'4 ... ... 0
0 ... ... 76'5 0'0 76'5 5700 43'7 0'0 43'7 ... ... 0
0 ... ... 74'2 0'0 74'2 5750 46'3 0'0 46'3 ... ... 0
0 ... ... 72'0 0'0 72'0 5800 49'0 0'0 49'0 ... ... 0
0 ... ... 69'7 0'0 69'7 5850 51'5 0'0 51'5 ... ... 0
0 ... ... 67'6 0'0 67'6 5900 54'3 0'0 54'3 ... ... 0
0 ... ... 65'6 0'0 65'6 5950 57'2 0'0 57'2 ... ... 0
0 ... ... 63'6 0'0 63'6 6000 60'1 0'0 60'1 ... ... 1
0 ... ... 61'7 0'0 61'7 6050 63'0 0'0 63'0 ... ... 0
0 ... ... 60'0 0'0 60'0 6100 66'0 0'0 66'0 ... ... 0
0 ... ... 58'2 0'0 58'2 6150 69'1 0'0 69'1 ... ... 0
0 ... ... 56'4 0'0 56'4 6200 72'2 0'0 72'2 ... ... 0
0 ... ... 54'6 0'0 54'6 6250 75'3 0'0 75'3 ... ... 0
0 ... ... 53'1 0'0 53'1 6300 78'5 0'0 78'5 ... ... 0
0 ... ... 51'5 0'0 51'5 6350 81'7 0'0 81'7 ... ... 0
0 ... ... 50'1 0'0 50'1 6400 85'2 0'0 85'2 ... ... 0
0 ... ... 48'5 0'0 48'5 6450 88'5 0'0 88'5 ... ... 0
0 ... ... 47'2 0'0 47'2 6500 92'0 0'0 92'0 ... ... 0
0 ... ... 45'7 0'0 45'7 6550 95'4 0'0 95'4 ... ... 0
0 ... ... 44'4 0'0 44'4 6600 99'1 0'0 99'1 ... ... 0
0 ... ... 43'2 0'0 43'2 6650 102'5 0'0 102'5 ... ... 0
0 ... ... 42'0 0'0 42'0 6700 106'2 0'0 106'2 ... ... 0
0 ... ... 40'7 0'0 40'7 6750 110'0 0'0 110'0 ... ... 0
0 ... ... 39'6 0'0 39'6 6800 113'5 0'0 113'5 ... ... 0
0 ... ... 38'5 0'0 38'5 6850 117'3 0'0 117'3 ... ... 0
0 ... ... 37'4 0'0 37'4 6900 121'2 0'0 121'2 ... ... 0
2 ... ... 36'4 0'0 36'4 6950 125'0 0'0 125'0 ... ... 0
1 ... ... 35'4 0'0 35'4 7000 129'0 0'0 129'0 ... ... 0
0 ... ... 34'5 0'0 34'5 7050 132'7 0'0 132'7 ... ... 0
0 ... ... 33'6 0'0 33'6 7100 136'6 0'0 136'6 ... ... 0
0 ... ... 32'6 0'0 32'6 7150 140'6 0'0 140'6 ... ... 0
0 ... ... 32'0 0'0 32'0 7200 144'7 0'0 144'7 ... ... 0
0 ... ... 31'1 0'0 31'1 7250 148'7 0'0 148'7 ... ... 0
0 ... ... 30'3 0'0 30'3 7300 153'0 0'0 153'0 ... ... 0
0 ... ... 29'5 0'0 29'5 7350 157'1 0'0 157'1 ... ... 0
0 ... ... 28'7 0'0 28'7 7400 161'2 0'0 161'2 ... ... 0
0 ... ... 28'2 0'0 28'2 7450 165'3 0'0 165'3 ... ... 0
0 ... ... 27'4 0'0 27'4 7500 169'5 0'0 169'5 ... ... 0
0 ... ... 26'7 0'0 26'7 7550 173'7 0'0 173'7 ... ... 0
0 ... ... 26'2 0'0 26'2 7600 178'1 0'0 178'1 ... ... 0
0 ... ... 25'5 0'0 25'5 7650 182'3 0'0 182'3 ... ... 0
33 ... ... 25'0 0'0 25'0 7700 186'6 0'0 186'6 ... ... 0
0 ... ... 23'7 0'0 23'7 7800 195'3 0'0 195'3 ... ... 0
0 ... ... 22'7 0'0 22'7 7900 204'1 0'0 204'1 ... ... 0
0 ... ... 21'7 0'0 21'7 8000 213'0 0'0 213'0 ... ... 0
0 ... ... 21'0 0'0 21'0 8100 221'7 0'0 221'7 ... ... 0
0 ... ... 20'1 0'0 20'1 8200 230'7 0'0 230'7 ... ... 0
0 ... ... 19'3 0'0 19'3 8300 239'7 0'0 239'7 ... ... 0
0 ... ... 18'5 0'0 18'5 8400 248'7 0'0 248'7 ... ... 0
0 ... ... 17'7 0'0 17'7 8500 258'1 0'0 258'1 ... ... 0
0 ... ... 17'2 0'0 17'2 8600 267'2 0'0 267'2 ... ... 0
0 ... ... 16'5 0'0 16'5 8700 276'4 0'0 276'4 ... ... 0
0 ... ... 16'0 0'0 16'0 8800 285'6 0'0 285'6 ... ... 0
0 ... ... 15'4 0'0 15'4 8900 295'1 0'0 295'1 ... ... 0
0 ... ... 15'0 0'0 15'0 9000 304'4 0'0 304'4 ... ... 0
0 ... ... 14'4 0'0 14'4 9100 313'7 0'0 313'7 ... ... 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.