DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 600'2
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 ... ... 133'0 9'3 142'3 4600 4'4 -0'7 5'3 ... ... 0
0 ... ... 128'6 9'2 138'0 4650 5'2 -0'7 6'1 ... ... 0
0 ... ... 124'5 9'1 133'6 4700 6'0 -1'0 7'0 ... ... 0
0 ... ... 120'5 9'0 129'5 4750 6'6 -1'2 8'0 ... ... 0
0 ... ... 116'5 8'7 125'4 4800 7'5 -1'3 9'0 ... ... 0
0 ... ... 112'7 8'5 121'4 4850 8'5 -1'4 10'1 ... ... 0
0 ... ... 109'1 8'4 117'5 4900 9'6 -1'4 11'2 ... ... 0
0 ... ... 105'3 8'4 113'7 4950 10'7 -1'5 12'4 ... ... 0
0 ... ... 101'7 8'2 110'1 5000 12'1 -1'6 13'7 ... ... 0
0 ... ... 98'3 8'1 106'4 5050 13'3 -2'0 15'3 ... ... 0
0 ... ... 95'0 8'0 103'0 5100 14'6 -2'1 16'7 ... ... 0
0 ... ... 91'6 7'6 99'4 5150 16'2 -2'2 18'4 ... ... 300
0 ... ... 88'4 7'6 96'2 5200 17'7 -2'3 20'2 ... ... 0
0 ... ... 85'4 7'4 93'0 5250 19'4 -2'4 22'0 ... ... 0
0 ... ... 82'4 7'3 89'7 5300 21'2 -2'5 23'7 ... ... 0
0 ... ... 79'4 7'2 86'6 5350 23'1 -2'6 25'7 ... ... 0
0 ... ... 76'6 7'0 83'6 5400 25'0 -3'0 28'0 ... ... 0
0 ... ... 74'0 6'7 80'7 5450 27'0 -3'1 30'1 ... ... 0
0 ... ... 71'3 6'6 78'1 5500 29'1 -3'2 32'3 ... ... 0
0 ... ... 68'6 6'5 75'3 5550 31'2 -3'3 34'5 ... ... 0
0 ... ... 66'3 6'3 72'6 5600 33'4 -3'5 37'1 ... ... 0
0 ... ... 63'7 6'3 70'2 5650 35'7 -3'5 39'4 ... ... 0
0 ... ... 61'5 6'1 67'6 5700 38'2 -3'7 42'1 ... ... 0
0 ... ... 59'3 6'0 65'3 5750 40'6 -4'0 44'6 ... ... 0
0 ... ... 57'3 5'6 63'1 5800 43'3 -4'2 47'5 ... ... 5
300 ... ... 55'2 5'6 61'0 5850 46'1 -4'2 50'3 ... ... 0
0 ... ... 53'2 5'5 58'7 5900 48'7 -4'3 53'2 ... ... 0
0 ... ... 51'3 5'3 56'6 5950 51'5 -4'5 56'2 ... ... 0
0 ... ... 49'4 5'3 54'7 6000 54'5 -4'5 59'2 ... ... 0
0 ... ... 47'6 5'1 52'7 6050 57'4 -4'7 62'3 ... ... 0
0 ... ... 46'0 5'0 51'0 6100 60'4 -5'0 65'4 ... ... 0
0 ... ... 44'2 4'7 49'1 6150 63'4 -5'1 68'5 ... ... 0
0 ... ... 42'5 4'5 47'2 6200 66'5 -5'2 71'7 ... ... 0
0 ... ... 41'0 4'4 45'4 6250 69'5 -5'4 75'1 ... ... 0
0 ... ... 39'3 4'4 43'7 6300 72'7 -5'4 78'3 ... ... 0
0 ... ... 37'7 4'2 42'1 6350 76'0 -5'6 81'6 ... ... 0
0 ... ... 36'3 4'2 40'5 6400 79'3 -5'6 85'1 ... ... 0
0 ... ... 35'0 4'1 39'1 6450 82'6 -5'7 88'5 ... ... 0
0 ... ... 33'5 4'0 37'5 6500 86'1 -6'1 92'2 ... ... 0
0 ... ... 32'3 3'7 36'2 6550 89'5 -6'2 95'7 ... ... 0
0 ... ... 31'2 3'6 35'0 6600 93'2 -6'2 99'4 ... ... 0
0 ... ... 30'1 3'5 33'6 6650 96'7 -6'3 103'2 ... ... 0
0 ... ... 29'0 3'4 32'4 6700 100'4 -6'4 107'0 ... ... 0
0 ... ... 27'7 3'4 31'3 6750 104'2 -6'5 110'7 ... ... 0
0 ... ... 26'7 3'3 30'2 6800 108'0 -6'6 114'6 ... ... 0
0 ... ... 25'7 3'2 29'1 6850 111'6 -6'7 118'5 ... ... 0
0 ... ... 24'7 3'1 28'0 6900 115'5 -6'7 122'4 ... ... 0
0 ... ... 23'7 3'1 27'0 6950 119'4 -7'0 126'4 ... ... 0
0 ... ... 23'0 2'7 25'7 7000 123'2 -7'1 130'3 ... ... 0
0 ... ... 22'1 2'6 24'7 7050 127'2 -7'1 134'3 ... ... 0
0 ... ... 21'2 2'6 24'0 7100 131'1 -7'3 138'4 ... ... 0
0 ... ... 20'3 2'5 23'0 7150 135'1 -7'3 142'4 ... ... 0
0 ... ... 19'4 2'5 22'1 7200 139'1 -7'4 146'5 ... ... 0
3 ... ... 18'0 2'3 20'3 7300 147'2 -7'5 154'7 ... ... 0
300 ... ... 16'5 2'2 18'7 7400 155'4 -7'7 163'3 ... ... 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.