DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 591'2
Expiration Date: 02/19/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 129'6 4'7 134'5 4600 6'0 -0'4 6'4 ... ... 0
0 ... ... 125'5 4'7 130'4 4650 6'6 -0'5 7'3 ... ... 0
0 ... ... 121'5 4'6 126'3 4700 7'6 -0'5 8'3 ... ... 0
0 ... ... 117'6 4'6 122'4 4750 8'5 -0'6 9'3 ... ... 0
0 ... ... 114'0 4'4 118'4 4800 9'6 -0'6 10'4 ... ... 0
0 ... ... 110'2 4'4 114'6 4850 10'7 -0'7 11'6 ... ... 0
0 ... ... 106'5 4'3 111'0 4900 12'1 -0'7 13'0 ... ... 0
0 ... ... 103'1 4'2 107'3 4950 13'3 -1'1 14'4 ... ... 0
0 ... ... 99'5 4'2 103'7 5000 14'7 -1'0 15'7 ... ... 0
0 ... ... 96'2 4'2 100'4 5050 16'3 -1'1 17'4 ... ... 0
0 ... ... 93'0 4'1 97'1 5100 17'7 -1'2 19'1 ... ... 0
0 ... ... 89'7 4'0 93'7 5150 19'4 -1'3 20'7 ... ... 300
0 ... ... 86'7 3'7 90'6 5200 21'2 -1'4 22'6 ... ... 0
0 ... ... 83'7 3'7 87'6 5250 23'1 -1'4 24'5 ... ... 0
0 ... ... 81'0 3'6 84'6 5300 25'1 -1'4 26'5 ... ... 0
0 ... ... 78'1 3'6 81'7 5350 27'1 -1'5 28'6 ... ... 0
0 ... ... 75'4 3'5 79'1 5400 29'1 -1'6 30'7 ... ... 0
0 ... ... 72'7 3'4 76'3 5450 31'3 -1'6 33'1 ... ... 0
0 ... ... 70'2 3'4 73'6 5500 33'5 -1'7 35'4 ... ... 0
0 ... ... 67'7 3'3 71'2 5550 35'7 -2'0 37'7 ... ... 0
0 ... ... 65'4 3'2 68'6 5600 38'3 -2'0 40'3 ... ... 0
0 ... ... 63'1 3'2 66'3 5650 40'7 -2'1 43'0 ... ... 0
0 ... ... 61'0 3'1 64'1 5700 43'4 -2'1 45'5 ... ... 0
0 ... ... 58'7 3'1 62'0 5750 46'1 -2'2 48'3 ... ... 0
0 ... ... 56'7 3'0 59'7 5800 48'7 -2'3 51'2 ... ... 0
300 ... ... 54'7 2'7 57'6 5850 51'6 -2'3 54'1 ... ... 0
0 ... ... 53'0 2'7 55'7 5900 54'5 -2'4 57'1 ... ... 0
0 ... ... 51'1 2'7 54'0 5950 57'5 -2'4 60'1 ... ... 0
0 ... ... 49'3 2'6 52'1 6000 60'5 -2'5 63'2 ... ... 0
0 ... ... 47'5 2'5 50'2 6050 63'5 -2'6 66'3 ... ... 0
0 ... ... 46'0 2'4 48'4 6100 66'6 -2'7 69'5 ... ... 0
0 ... ... 44'2 2'4 46'6 6150 69'7 -2'7 72'6 ... ... 0
0 ... ... 42'5 2'4 45'1 6200 73'1 -2'7 76'0 ... ... 0
0 ... ... 41'1 2'3 43'4 6250 76'3 -3'0 79'3 ... ... 0
0 ... ... 39'4 2'3 41'7 6300 79'5 -3'0 82'5 ... ... 0
0 ... ... 38'1 2'1 40'2 6350 82'7 -3'1 86'0 ... ... 0
0 ... ... 36'5 2'1 38'6 6400 86'2 -3'2 89'4 ... ... 0
0 ... ... 35'2 2'1 37'3 6450 89'6 -3'2 93'0 ... ... 0
0 ... ... 34'0 2'0 36'0 6500 93'2 -3'3 96'5 ... ... 0
0 ... ... 32'6 2'0 34'6 6550 96'7 -3'3 100'2 ... ... 0
0 ... ... 31'5 2'0 33'5 6600 100'5 -3'3 104'0 ... ... 0
0 ... ... 30'4 1'7 32'3 6650 104'2 -3'4 107'6 ... ... 0
0 ... ... 29'4 1'6 31'2 6700 108'0 -3'5 111'5 ... ... 0
0 ... ... 28'3 1'7 30'2 6750 111'7 -3'5 115'4 ... ... 0
0 ... ... 27'3 1'6 29'1 6800 115'5 -3'6 119'3 ... ... 0
0 ... ... 26'3 1'6 28'1 6850 119'4 -3'6 123'2 ... ... 0
0 ... ... 25'4 1'5 27'1 6900 123'3 -3'6 127'1 ... ... 0
0 ... ... 24'4 1'5 26'1 6950 127'2 -3'7 131'1 ... ... 0
0 ... ... 23'5 1'4 25'1 7000 131'2 -3'7 135'1 ... ... 0
0 ... ... 22'6 1'3 24'1 7050 135'1 -4'0 139'1 ... ... 0
0 ... ... 21'7 1'3 23'2 7100 139'1 -4'0 143'1 ... ... 0
0 ... ... 21'0 1'3 22'3 7150 143'1 -4'1 147'2 ... ... 0
0 ... ... 20'2 1'2 21'4 7200 147'2 -4'1 151'3 ... ... 0
300 ... ... 17'2 1'2 18'4 7400 163'6 -4'2 168'0 ... ... 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.