DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 600'0
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 ... ... 301'4 0'0 301'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 291'4 0'0 291'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 281'4 0'0 281'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 271'4 0'0 271'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 261'4 0'0 261'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 251'4 0'0 251'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 241'4 0'0 241'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 231'4 0'0 231'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 221'4 0'0 221'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 0'0 211'4 3900 0'2 0'0 0'2 ... ... 0
0 ... ... 201'4 0'0 201'4 4000 0'3 0'0 0'3 ... ... 0
0 ... ... 191'4 0'0 191'4 4100 0'5 0'0 0'5 ... ... 0
0 ... ... 181'4 0'0 181'4 4200 1'0 0'0 1'0 ... ... 0
0 ... ... 171'4 0'0 171'4 4300 1'4 0'0 1'4 ... ... 0
0 ... ... 161'6 0'0 161'6 4400 2'1 0'0 2'1 ... ... 0
0 ... ... 152'3 0'0 152'3 4500 3'0 0'0 3'0 ... ... 0
0 ... ... 143'3 0'0 143'3 4600 4'1 0'0 4'1 ... ... 0
0 ... ... 139'0 0'0 139'0 4650 4'6 0'0 4'6 ... ... 0
0 ... ... 134'5 0'0 134'5 4700 5'4 0'0 5'4 ... ... 0
0 ... ... 130'4 0'0 130'4 4750 6'2 0'0 6'2 ... ... 0
0 ... ... 126'3 0'0 126'3 4800 7'1 0'0 7'1 ... ... 0
0 ... ... 122'2 0'0 122'2 4850 8'1 0'0 8'1 ... ... 0
0 ... ... 118'3 0'0 118'3 4900 9'1 0'0 9'1 ... ... 0
0 ... ... 114'4 0'0 114'4 4950 10'2 0'0 10'2 ... ... 0
0 ... ... 110'6 0'0 110'6 5000 11'3 0'0 11'3 ... ... 0
0 ... ... 107'1 0'0 107'1 5050 12'5 0'0 12'5 ... ... 0
0 ... ... 103'4 0'0 103'4 5100 14'0 0'0 14'0 ... ... 0
0 ... ... 100'0 0'0 100'0 5150 15'4 0'0 15'4 ... ... 300
0 ... ... 96'5 0'0 96'5 5200 17'0 0'0 17'0 ... ... 0
0 ... ... 93'3 0'0 93'3 5250 18'5 0'0 18'5 ... ... 0
0 ... ... 90'1 0'0 90'1 5300 20'2 0'0 20'2 ... ... 0
0 ... ... 87'0 0'0 87'0 5350 22'1 0'0 22'1 ... ... 0
0 ... ... 84'0 0'0 84'0 5400 24'0 0'0 24'0 ... ... 0
0 ... ... 81'1 0'0 81'1 5450 25'7 0'0 25'7 ... ... 0
0 ... ... 78'2 0'0 78'2 5500 28'0 0'0 28'0 ... ... 0
0 ... ... 75'4 0'0 75'4 5550 30'1 0'0 30'1 ... ... 0
0 ... ... 72'7 0'0 72'7 5600 32'3 0'0 32'3 ... ... 0
0 ... ... 70'2 0'0 70'2 5650 34'5 0'0 34'5 ... ... 0
0 ... ... 67'6 0'0 67'6 5700 37'0 0'0 37'0 ... ... 0
0 ... ... 65'3 0'0 65'3 5750 39'4 0'0 39'4 ... ... 0
0 ... ... 63'1 0'0 63'1 5800 42'1 0'0 42'1 ... ... 5
300 ... ... 60'7 0'0 60'7 5850 44'6 0'0 44'6 ... ... 0
0 ... ... 58'6 0'0 58'6 5900 47'4 0'0 47'4 ... ... 0
0 ... ... 56'5 0'0 56'5 5950 50'2 0'0 50'2 ... ... 0
0 ... ... 54'5 0'0 54'5 6000 53'1 0'0 53'1 ... ... 0
0 ... ... 52'5 0'0 52'5 6050 56'1 0'0 56'1 ... ... 0
0 ... ... 50'6 0'0 50'6 6100 59'0 0'0 59'0 ... ... 0
0 ... ... 48'7 0'0 48'7 6150 62'0 0'0 62'0 ... ... 0
0 ... ... 47'0 0'0 47'0 6200 65'1 0'0 65'1 ... ... 0
0 ... ... 45'2 0'0 45'2 6250 68'1 0'0 68'1 ... ... 0
0 ... ... 43'4 0'0 43'4 6300 71'3 0'0 71'3 ... ... 0
0 ... ... 41'7 0'0 41'7 6350 74'4 0'0 74'4 ... ... 0
0 ... ... 40'2 0'0 40'2 6400 77'6 0'0 77'6 ... ... 0
0 ... ... 38'6 0'0 38'6 6450 81'1 0'0 81'1 ... ... 0
0 ... ... 37'2 0'0 37'2 6500 84'5 0'0 84'5 ... ... 0
0 ... ... 35'7 0'0 35'7 6550 88'1 0'0 88'1 ... ... 0
0 ... ... 34'4 0'0 34'4 6600 91'5 0'0 91'5 ... ... 0
0 ... ... 33'2 0'0 33'2 6650 95'2 0'0 95'2 ... ... 0
0 ... ... 32'1 0'0 32'1 6700 99'0 0'0 99'0 ... ... 0
0 ... ... 30'7 0'0 30'7 6750 102'6 0'0 102'6 ... ... 0
0 ... ... 29'6 0'0 29'6 6800 106'4 0'0 106'4 ... ... 0
0 ... ... 28'5 0'0 28'5 6850 110'2 0'0 110'2 ... ... 0
0 ... ... 27'4 0'0 27'4 6900 114'0 0'0 114'0 ... ... 0
0 ... ... 26'4 0'0 26'4 6950 117'7 0'0 117'7 ... ... 0
0 ... ... 25'4 0'0 25'4 7000 121'6 0'0 121'6 ... ... 0
0 ... ... 24'4 0'0 24'4 7050 125'5 0'0 125'5 ... ... 0
0 ... ... 23'4 0'0 23'4 7100 129'4 0'0 129'4 ... ... 0
0 ... ... 22'4 0'0 22'4 7150 133'4 0'0 133'4 ... ... 0
0 ... ... 21'5 0'0 21'5 7200 137'4 0'0 137'4 ... ... 0
3 ... ... 20'0 0'0 20'0 7300 145'5 0'0 145'5 ... ... 0
301 ... ... 18'3 0'0 18'3 7400 153'7 0'0 153'7 ... ... 0
0 ... ... 17'0 0'0 17'0 7500 162'3 0'0 162'3 ... ... 0
0 ... ... 15'5 0'0 15'5 7600 170'7 0'0 170'7 ... ... 0
0 ... ... 14'3 0'0 14'3 7700 179'4 0'0 179'4 ... ... 0
0 ... ... 13'2 0'0 13'2 7800 188'2 0'0 188'2 ... ... 0
0 ... ... 12'2 0'0 12'2 7900 197'1 0'0 197'1 ... ... 0
0 ... ... 11'2 0'0 11'2 8000 206'0 0'0 206'0 ... ... 0
0 ... ... 10'4 0'0 10'4 8100 215'1 0'0 215'1 ... ... 0
0 ... ... 9'5 0'0 9'5 8200 224'2 0'0 224'2 ... ... 0
0 ... ... 8'7 0'0 8'7 8300 233'3 0'0 233'3 ... ... 0
0 ... ... 8'2 0'0 8'2 8400 242'6 0'0 242'6 ... ... 0
0 ... ... 7'5 0'0 7'5 8500 252'0 0'0 252'0 ... ... 0
0 ... ... 7'0 0'0 7'0 8600 261'4 0'0 261'4 ... ... 0
0 ... ... 6'4 0'0 6'4 8700 270'7 0'0 270'7 ... ... 0
0 ... ... 6'0 0'0 6'0 8800 280'4 0'0 280'4 ... ... 0
0 ... ... 5'4 0'0 5'4 8900 290'0 0'0 290'0 ... ... 0
0 ... ... 5'1 0'0 5'1 9000 299'6 0'0 299'6 ... ... 0
0 ... ... 4'6 0'0 4'6 9100 309'3 0'0 309'3 ... ... 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.