DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 583'0
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 ... ... 128'7 -2'0 126'7 4600 6'2 0'2 6'0 ... ... 0
0 ... ... 124'6 -2'0 122'6 4650 7'1 0'2 6'7 ... ... 0
0 ... ... 120'6 -2'0 118'6 4700 8'0 0'2 7'6 ... ... 0
0 ... ... 116'6 -2'0 114'6 4750 9'0 0'2 8'6 ... ... 0
0 ... ... 112'7 -1'7 111'0 4800 10'1 0'2 9'7 ... ... 0
0 ... ... 109'1 -1'7 107'2 4850 11'3 0'3 11'0 ... ... 0
0 ... ... 105'4 -1'7 103'5 4900 12'5 0'2 12'3 ... ... 0
0 ... ... 101'7 -1'7 100'0 4950 14'0 0'3 13'5 ... ... 0
0 ... ... 98'3 -1'6 96'5 5000 15'4 0'3 15'1 ... ... 0
0 ... ... 95'0 -1'6 93'2 5050 17'1 0'4 16'5 ... ... 0
0 ... ... 91'6 -1'6 90'0 5100 18'6 0'4 18'2 ... ... 0
0 ... ... 88'4 -1'5 86'7 5150 20'4 0'4 20'0 ... ... 300
0 ... ... 85'4 -1'6 83'6 5200 22'2 0'4 21'6 ... ... 0
0 ... ... 82'4 -1'6 80'6 5250 24'2 0'5 23'5 ... ... 0
0 ... ... 79'4 -1'5 77'7 5300 26'2 0'5 25'5 ... ... 0
0 ... ... 76'6 -1'5 75'1 5350 28'2 0'4 27'6 ... ... 0
0 ... ... 74'0 -1'5 72'3 5400 30'4 0'5 29'7 ... ... 0
0 ... ... 71'3 -1'5 69'6 5450 32'6 0'5 32'1 ... ... 0
0 ... ... 68'6 -1'4 67'2 5500 35'1 0'6 34'3 ... ... 0
0 ... ... 66'2 -1'3 64'7 5550 37'4 0'6 36'6 ... ... 0
0 ... ... 63'7 -1'3 62'4 5600 40'0 0'6 39'2 ... ... 0
0 ... ... 61'5 -1'3 60'2 5650 42'5 0'6 41'7 ... ... 0
0 ... ... 59'3 -1'3 58'0 5700 45'3 0'7 44'4 ... ... 0
0 ... ... 57'2 -1'3 55'7 5750 48'1 0'7 47'2 ... ... 0
0 ... ... 55'2 -1'3 53'7 5800 51'0 0'7 50'1 ... ... 5
300 ... ... 53'2 -1'2 52'0 5850 53'7 0'7 53'0 ... ... 0
0 ... ... 51'3 -1'2 50'1 5900 57'0 1'0 56'0 ... ... 0
0 ... ... 49'4 -1'1 48'3 5950 60'0 1'0 59'0 ... ... 0
0 ... ... 47'6 -1'1 46'5 6000 63'1 1'0 62'1 ... ... 0
0 ... ... 46'0 -1'1 44'7 6050 66'2 1'0 65'2 ... ... 0
0 ... ... 44'2 -1'0 43'2 6100 69'4 1'1 68'3 ... ... 0
0 ... ... 42'5 -1'0 41'5 6150 72'6 1'1 71'5 ... ... 0
0 ... ... 41'0 -1'0 40'0 6200 76'0 1'1 74'7 ... ... 0
0 ... ... 39'3 -1'0 38'3 6250 79'3 1'1 78'2 ... ... 0
0 ... ... 37'7 -1'0 36'7 6300 82'6 1'2 81'4 ... ... 0
0 ... ... 36'3 -0'7 35'4 6350 86'2 1'2 85'0 ... ... 0
0 ... ... 35'0 -0'7 34'1 6400 89'6 1'3 88'3 ... ... 0
0 ... ... 33'5 -0'7 32'6 6450 93'2 1'2 92'0 ... ... 0
0 ... ... 32'3 -0'7 31'4 6500 96'7 1'2 95'5 ... ... 0
0 ... ... 31'2 -0'7 30'3 6550 100'5 1'3 99'2 ... ... 0
0 ... ... 30'1 -0'7 29'2 6600 104'3 1'3 103'0 ... ... 0
0 ... ... 29'0 -0'7 28'1 6650 108'2 1'4 106'6 ... ... 0
0 ... ... 27'7 -0'6 27'1 6700 112'0 1'3 110'5 ... ... 0
0 ... ... 26'7 -0'6 26'1 6750 116'0 1'4 114'4 ... ... 0
0 ... ... 25'7 -0'6 25'1 6800 119'7 1'4 118'3 ... ... 0
0 ... ... 24'7 -0'5 24'2 6850 123'6 1'3 122'3 ... ... 0
0 ... ... 24'0 -0'6 23'2 6900 127'6 1'4 126'2 ... ... 0
0 ... ... 23'0 -0'5 22'3 6950 131'6 1'4 130'2 ... ... 0
0 ... ... 22'1 -0'5 21'4 7000 135'6 1'4 134'2 ... ... 0
0 ... ... 21'2 -0'5 20'5 7050 139'7 1'5 138'2 ... ... 0
0 ... ... 20'3 -0'5 19'6 7100 144'0 1'5 142'3 ... ... 0
0 ... ... 19'5 -0'5 19'0 7150 148'0 1'5 146'3 ... ... 0
0 ... ... 18'7 -0'5 18'2 7200 152'2 1'5 150'5 ... ... 0
3 ... ... 17'3 -0'4 16'7 7300 160'5 1'6 158'7 ... ... 0
300 ... ... 16'0 -0'4 15'4 7400 169'1 1'6 167'3 ... ... 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.