DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1019'6
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 496'4 3'2 499'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 476'4 3'2 479'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 456'4 3'2 459'6 5600 0'2 0'0 0'2 ... ... 0
0 ... ... 436'4 3'2 439'6 5800 0'3 0'0 0'3 ... ... 0
0 ... ... 416'4 3'2 419'6 6000 0'4 -0'1 0'5 ... ... 0
0 ... ... 396'4 3'2 399'6 6200 0'6 0'0 0'6 ... ... 0
0 ... ... 376'4 3'2 379'6 6400 1'1 0'0 1'1 ... ... 0
0 ... ... 356'4 3'2 359'6 6600 1'4 0'0 1'4 ... ... 0
0 ... ... 336'4 3'2 339'6 6800 2'0 -0'1 2'1 ... ... 0
0 ... ... 316'4 3'2 319'6 7000 2'5 -0'1 2'6 ... ... 0
0 ... ... 296'4 3'2 299'6 7200 3'4 -0'1 3'5 ... ... 0
0 ... ... 276'7 3'1 280'0 7400 4'4 -0'2 4'6 ... ... 0
0 ... ... 257'6 3'1 260'7 7600 5'6 -0'2 6'0 ... ... 0
0 ... ... 239'2 2'7 242'1 7800 7'3 -0'2 7'5 ... ... 0
0 ... ... 221'1 2'7 224'0 8000 9'3 -0'3 9'6 ... ... 0
0 ... ... 203'5 2'7 206'4 8200 11'6 -0'3 12'1 ... ... 0
0 ... ... 186'6 2'6 189'4 8400 14'5 -0'3 15'0 ... ... 0
0 ... ... 170'5 2'5 173'2 8600 18'0 -0'4 18'4 ... ... 0
0 ... ... 155'1 2'4 157'5 8800 22'0 -0'5 22'5 ... ... 0
0 ... ... 140'3 2'3 142'6 9000 26'6 -0'6 27'4 ... ... 0
0 ... ... 126'4 2'3 128'7 9200 32'2 -0'7 33'1 ... ... 0
0 ... ... 113'5 2'1 115'6 9400 38'4 -1'0 39'4 ... ... 0
0 ... ... 101'4 2'0 103'4 9600 45'5 -1'2 46'7 ... ... 0
0 ... ... 90'2 1'7 92'1 9800 53'6 -1'2 55'0 ... ... 0
0 ... ... 80'0 1'6 81'6 10000 62'5 -1'4 64'1 ... ... 0
0 ... ... 70'5 1'5 72'2 10200 72'4 -1'4 74'0 ... ... 0
0 ... ... 62'1 1'4 63'5 10400 83'1 -1'6 84'7 ... ... 0
0 ... ... 54'4 1'2 55'6 10600 94'5 -1'7 96'4 ... ... 0
0 ... ... 47'4 1'2 48'6 10800 107'0 -2'0 109'0 ... ... 0
0 ... ... 41'4 1'0 42'4 11000 120'2 -2'0 122'2 ... ... 0
0 ... ... 36'0 1'0 37'0 11200 134'1 -2'1 136'2 ... ... 0
0 ... ... 31'3 0'7 32'2 11400 148'6 -2'2 151'0 ... ... 0
0 ... ... 27'2 0'6 28'0 11600 164'0 -2'4 166'4 ... ... 0
0 ... ... 23'6 0'6 24'4 11800 180'0 -2'4 182'4 ... ... 0
0 ... ... 20'6 0'5 21'3 12000 196'4 -2'4 199'0 ... ... 0
0 ... ... 18'1 0'5 18'6 12200 213'4 -2'5 216'1 ... ... 0
0 ... ... 16'0 0'4 16'4 12400 230'7 -2'6 233'5 ... ... 0
0 ... ... 14'1 0'3 14'4 12600 248'6 -2'6 251'4 ... ... 0
0 ... ... 12'4 0'3 12'7 12800 266'7 -2'7 269'6 ... ... 0
0 ... ... 11'1 0'3 11'4 13000 285'3 -2'7 288'2 ... ... 0
0 ... ... 9'7 0'3 10'2 13200 304'0 -3'0 307'0 ... ... 0
0 ... ... 8'7 0'2 9'1 13400 323'0 -3'0 326'0 ... ... 0
0 ... ... 8'0 0'2 8'2 13600 342'1 -3'0 345'1 ... ... 0
0 ... ... 7'1 0'2 7'3 13800 361'3 -3'1 364'4 ... ... 0
0 ... ... 6'4 0'1 6'5 14000 380'7 -3'1 384'0 ... ... 0
0 ... ... 5'7 0'2 6'1 14200 400'4 -3'2 403'6 ... ... 0
0 ... ... 5'3 0'1 5'4 14400 420'3 -3'1 423'4 ... ... 0
0 ... ... 4'7 0'1 5'0 14600 440'2 -3'2 443'4 ... ... 0
0 ... ... 4'4 0'1 4'5 14800 460'2 -3'2 463'4 ... ... 0
0 ... ... 4'0 0'1 4'1 15000 480'2 -3'2 483'4 ... ... 0
0 ... ... 3'6 0'1 3'7 15200 500'2 -3'2 503'4 ... ... 0
0 ... ... 3'3 0'1 3'4 15400 520'2 -3'2 523'4 ... ... 0
0 ... ... 3'1 0'1 3'2 15600 540'2 -3'2 543'4 ... ... 0
0 ... ... 2'7 0'1 3'0 15800 560'2 -3'2 563'4 ... ... 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.