DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 593'4
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 ... ... 295'6 0'0 295'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 285'6 0'0 285'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 275'6 0'0 275'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 265'6 0'0 265'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 255'6 0'0 255'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 245'6 0'0 245'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 235'6 0'0 235'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 225'6 0'0 225'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 215'6 0'0 215'6 3800 0'2 0'0 0'2 ... ... 0
0 ... ... 205'6 0'0 205'6 3900 0'3 0'0 0'3 ... ... 0
0 ... ... 195'6 0'0 195'6 4000 0'4 0'0 0'4 ... ... 0
0 ... ... 185'6 0'0 185'6 4100 0'7 0'0 0'7 ... ... 0
0 ... ... 175'6 0'0 175'6 4200 1'2 0'0 1'2 ... ... 0
0 ... ... 165'7 0'0 165'7 4300 1'7 0'0 1'7 ... ... 0
0 ... ... 156'2 0'0 156'2 4400 2'5 0'0 2'5 ... ... 0
0 ... ... 147'0 0'0 147'0 4500 3'5 0'0 3'5 ... ... 0
0 ... ... 138'2 0'0 138'2 4600 4'6 0'0 4'6 ... ... 0
0 ... ... 133'7 0'0 133'7 4650 5'4 0'0 5'4 ... ... 0
0 ... ... 129'5 0'0 129'5 4700 6'2 0'0 6'2 ... ... 0
0 ... ... 125'4 0'0 125'4 4750 7'1 0'0 7'1 ... ... 0
0 ... ... 121'4 0'0 121'4 4800 8'1 0'0 8'1 ... ... 0
0 ... ... 117'5 0'0 117'5 4850 9'1 0'0 9'1 ... ... 0
0 ... ... 113'6 0'0 113'6 4900 10'2 0'0 10'2 ... ... 0
0 ... ... 110'0 0'0 110'0 4950 11'3 0'0 11'3 ... ... 0
0 ... ... 106'3 0'0 106'3 5000 12'6 0'0 12'6 ... ... 0
0 ... ... 102'6 0'0 102'6 5050 14'1 0'0 14'1 ... ... 0
0 ... ... 99'3 0'0 99'3 5100 15'4 0'0 15'4 ... ... 0
0 ... ... 96'0 0'0 96'0 5150 17'0 0'0 17'0 ... ... 300
0 ... ... 92'5 0'0 92'5 5200 18'6 0'0 18'6 ... ... 0
0 ... ... 89'4 0'0 89'4 5250 20'3 0'0 20'3 ... ... 0
0 ... ... 86'3 0'0 86'3 5300 22'2 0'0 22'2 ... ... 0
0 ... ... 83'3 0'0 83'3 5350 24'1 0'0 24'1 ... ... 0
0 ... ... 80'4 0'0 80'4 5400 26'1 0'0 26'1 ... ... 0
0 ... ... 77'5 0'0 77'5 5450 28'1 0'0 28'1 ... ... 0
0 ... ... 74'7 0'0 74'7 5500 30'2 0'0 30'2 ... ... 0
0 ... ... 72'2 0'0 72'2 5550 32'4 0'0 32'4 ... ... 0
0 ... ... 69'6 0'0 69'6 5600 34'7 0'0 34'7 ... ... 0
0 ... ... 67'2 0'0 67'2 5650 37'2 0'0 37'2 ... ... 0
0 ... ... 64'7 0'0 64'7 5700 39'6 0'0 39'6 ... ... 0
0 ... ... 62'4 0'0 62'4 5750 42'2 0'0 42'2 ... ... 0
0 ... ... 60'3 0'0 60'3 5800 45'0 0'0 45'0 ... ... 5
300 ... ... 58'2 0'0 58'2 5850 47'6 0'0 47'6 ... ... 0
0 ... ... 56'1 0'0 56'1 5900 50'4 0'0 50'4 ... ... 0
0 ... ... 54'1 0'0 54'1 5950 53'4 0'0 53'4 ... ... 0
0 ... ... 52'2 0'0 52'2 6000 56'3 0'0 56'3 ... ... 0
0 ... ... 50'3 0'0 50'3 6050 59'3 0'0 59'3 ... ... 0
0 ... ... 48'4 0'0 48'4 6100 62'3 0'0 62'3 ... ... 0
0 ... ... 46'6 0'0 46'6 6150 65'4 0'0 65'4 ... ... 0
0 ... ... 45'0 0'0 45'0 6200 68'5 0'0 68'5 ... ... 0
0 ... ... 43'2 0'0 43'2 6250 71'6 0'0 71'6 ... ... 0
0 ... ... 41'5 0'0 41'5 6300 75'0 0'0 75'0 ... ... 0
0 ... ... 40'0 0'0 40'0 6350 78'2 0'0 78'2 ... ... 0
0 ... ... 38'4 0'0 38'4 6400 81'5 0'0 81'5 ... ... 0
0 ... ... 37'0 0'0 37'0 6450 85'0 0'0 85'0 ... ... 0
0 ... ... 35'5 0'0 35'5 6500 88'4 0'0 88'4 ... ... 0
0 ... ... 34'2 0'0 34'2 6550 92'1 0'0 92'1 ... ... 0
0 ... ... 33'0 0'0 33'0 6600 95'6 0'0 95'6 ... ... 0
0 ... ... 31'7 0'0 31'7 6650 99'3 0'0 99'3 ... ... 0
0 ... ... 30'6 0'0 30'6 6700 103'1 0'0 103'1 ... ... 0
0 ... ... 29'5 0'0 29'5 6750 106'7 0'0 106'7 ... ... 0
0 ... ... 28'4 0'0 28'4 6800 110'6 0'0 110'6 ... ... 0
0 ... ... 27'3 0'0 27'3 6850 114'5 0'0 114'5 ... ... 0
0 ... ... 26'3 0'0 26'3 6900 118'3 0'0 118'3 ... ... 0
0 ... ... 25'3 0'0 25'3 6950 122'2 0'0 122'2 ... ... 0
0 ... ... 24'3 0'0 24'3 7000 126'2 0'0 126'2 ... ... 0
0 ... ... 23'3 0'0 23'3 7050 130'1 0'0 130'1 ... ... 0
0 ... ... 22'4 0'0 22'4 7100 134'1 0'0 134'1 ... ... 0
0 ... ... 21'5 0'0 21'5 7150 138'1 0'0 138'1 ... ... 0
0 ... ... 20'6 0'0 20'6 7200 142'2 0'0 142'2 ... ... 0
3 ... ... 19'1 0'0 19'1 7300 150'3 0'0 150'3 ... ... 0
300 ... ... 17'5 0'0 17'5 7400 158'6 0'0 158'6 ... ... 0
0 ... ... 16'2 0'0 16'2 7500 167'2 0'0 167'2 ... ... 0
0 ... ... 15'0 0'0 15'0 7600 175'7 0'0 175'7 ... ... 0
0 ... ... 13'7 0'0 13'7 7700 184'4 0'0 184'4 ... ... 0
0 ... ... 12'6 0'0 12'6 7800 193'3 0'0 193'3 ... ... 0
0 ... ... 11'6 0'0 11'6 7900 202'2 0'0 202'2 ... ... 0
0 ... ... 10'7 0'0 10'7 8000 211'2 0'0 211'2 ... ... 0
0 ... ... 10'0 0'0 10'0 8100 220'3 0'0 220'3 ... ... 0
0 ... ... 9'2 0'0 9'2 8200 229'4 0'0 229'4 ... ... 0
0 ... ... 8'5 0'0 8'5 8300 238'6 0'0 238'6 ... ... 0
0 ... ... 7'7 0'0 7'7 8400 248'0 0'0 248'0 ... ... 0
0 ... ... 7'3 0'0 7'3 8500 257'3 0'0 257'3 ... ... 0
0 ... ... 6'6 0'0 6'6 8600 266'7 0'0 266'7 ... ... 0
0 ... ... 6'2 0'0 6'2 8700 276'3 0'0 276'3 ... ... 0
0 ... ... 5'7 0'0 5'7 8800 286'0 0'0 286'0 ... ... 0
0 ... ... 5'3 0'0 5'3 8900 295'5 0'0 295'5 ... ... 0
0 ... ... 5'0 0'0 5'0 9000 305'2 0'0 305'2 ... ... 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.