DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 580'0
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 ... ... 125'2 0'0 125'2 4600 6'7 0'0 6'7 ... ... 0
0 ... ... 121'1 0'0 121'1 4650 7'6 0'0 7'6 ... ... 0
0 ... ... 117'2 0'0 117'2 4700 8'6 0'0 8'6 ... ... 0
0 ... ... 113'3 0'0 113'3 4750 9'7 0'0 9'7 ... ... 0
0 ... ... 109'4 0'0 109'4 4800 11'0 0'0 11'0 ... ... 0
0 ... ... 105'7 0'0 105'7 4850 12'2 0'0 12'2 ... ... 0
0 ... ... 102'3 0'0 102'3 4900 13'5 0'0 13'5 ... ... 0
0 ... ... 98'7 0'0 98'7 4950 15'1 0'0 15'1 ... ... 0
0 ... ... 95'4 0'0 95'4 5000 16'5 0'0 16'5 ... ... 0
0 ... ... 92'1 0'0 92'1 5050 18'2 0'0 18'2 ... ... 0
0 ... ... 89'0 0'0 89'0 5100 19'7 0'0 19'7 ... ... 0
0 ... ... 85'7 0'0 85'7 5150 21'6 0'0 21'6 ... ... 300
0 ... ... 82'7 0'0 82'7 5200 23'5 0'0 23'5 ... ... 0
0 ... ... 80'0 0'0 80'0 5250 25'5 0'0 25'5 ... ... 0
0 ... ... 77'1 0'0 77'1 5300 27'5 0'0 27'5 ... ... 0
0 ... ... 74'3 0'0 74'3 5350 29'6 0'0 29'6 ... ... 0
0 ... ... 71'6 0'0 71'6 5400 32'0 0'0 32'0 ... ... 0
0 ... ... 69'2 0'0 69'2 5450 34'3 0'0 34'3 ... ... 0
0 ... ... 66'6 0'0 66'6 5500 36'6 0'0 36'6 ... ... 0
0 ... ... 64'3 0'0 64'3 5550 39'2 0'0 39'2 ... ... 0
0 ... ... 62'0 0'0 62'0 5600 41'6 0'0 41'6 ... ... 0
0 ... ... 59'7 0'0 59'7 5650 44'4 0'0 44'4 ... ... 0
0 ... ... 57'5 0'0 57'5 5700 47'2 0'0 47'2 ... ... 0
0 ... ... 55'5 0'0 55'5 5750 50'0 0'0 50'0 ... ... 0
0 ... ... 53'5 0'0 53'5 5800 52'7 0'0 52'7 ... ... 0
300 ... ... 51'6 0'0 51'6 5850 55'7 0'0 55'7 ... ... 0
0 ... ... 49'7 0'0 49'7 5900 59'0 0'0 59'0 ... ... 0
0 ... ... 48'1 0'0 48'1 5950 62'0 0'0 62'0 ... ... 0
0 ... ... 46'4 0'0 46'4 6000 65'2 0'0 65'2 ... ... 0
0 ... ... 44'6 0'0 44'6 6050 68'3 0'0 68'3 ... ... 0
0 ... ... 43'1 0'0 43'1 6100 71'5 0'0 71'5 ... ... 0
0 ... ... 41'4 0'0 41'4 6150 74'7 0'0 74'7 ... ... 0
0 ... ... 40'0 0'0 40'0 6200 78'2 0'0 78'2 ... ... 0
0 ... ... 38'4 0'0 38'4 6250 81'5 0'0 81'5 ... ... 0
0 ... ... 37'0 0'0 37'0 6300 85'0 0'0 85'0 ... ... 0
0 ... ... 35'4 0'0 35'4 6350 88'4 0'0 88'4 ... ... 0
0 ... ... 34'2 0'0 34'2 6400 92'0 0'0 92'0 ... ... 0
0 ... ... 32'7 0'0 32'7 6450 95'4 0'0 95'4 ... ... 0
0 ... ... 31'5 0'0 31'5 6500 99'2 0'0 99'2 ... ... 0
0 ... ... 30'4 0'0 30'4 6550 103'0 0'0 103'0 ... ... 0
0 ... ... 29'3 0'0 29'3 6600 106'6 0'0 106'6 ... ... 0
0 ... ... 28'3 0'0 28'3 6650 110'4 0'0 110'4 ... ... 0
0 ... ... 27'3 0'0 27'3 6700 114'3 0'0 114'3 ... ... 0
0 ... ... 26'3 0'0 26'3 6750 118'3 0'0 118'3 ... ... 0
0 ... ... 25'3 0'0 25'3 6800 122'2 0'0 122'2 ... ... 0
0 ... ... 24'4 0'0 24'4 6850 126'2 0'0 126'2 ... ... 0
0 ... ... 23'4 0'0 23'4 6900 130'2 0'0 130'2 ... ... 0
0 ... ... 22'5 0'0 22'5 6950 134'2 0'0 134'2 ... ... 0
0 ... ... 21'6 0'0 21'6 7000 138'2 0'0 138'2 ... ... 0
0 ... ... 20'7 0'0 20'7 7050 142'2 0'0 142'2 ... ... 0
0 ... ... 20'1 0'0 20'1 7100 146'3 0'0 146'3 ... ... 0
0 ... ... 19'2 0'0 19'2 7150 150'4 0'0 150'4 ... ... 0
0 ... ... 18'4 0'0 18'4 7200 154'5 0'0 154'5 ... ... 0
0 ... ... 17'1 0'0 17'1 7300 163'1 0'0 163'1 ... ... 0
300 ... ... 15'7 0'0 15'7 7400 171'5 0'0 171'5 ... ... 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.