DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 604'4
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 ... ... 307'6 0'0 307'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 297'6 0'0 297'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 287'6 0'0 287'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 277'6 0'0 277'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 267'6 0'0 267'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 257'6 0'0 257'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 247'6 0'0 247'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 237'6 0'0 237'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 227'6 0'0 227'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 217'6 0'0 217'6 3900 0'2 0'0 0'2 ... ... 0
0 ... ... 207'6 0'0 207'6 4000 0'3 0'0 0'3 ... ... 0
0 ... ... 197'6 0'0 197'6 4100 0'5 0'0 0'5 ... ... 0
0 ... ... 187'6 0'0 187'6 4200 1'0 0'0 1'0 ... ... 0
0 ... ... 177'6 0'0 177'6 4300 1'3 0'0 1'3 ... ... 0
0 ... ... 167'7 0'0 167'7 4400 2'0 0'0 2'0 ... ... 0
0 ... ... 158'3 0'0 158'3 4500 2'7 0'0 2'7 ... ... 0
0 ... ... 149'2 0'0 149'2 4600 3'7 0'0 3'7 ... ... 0
0 ... ... 144'7 0'0 144'7 4650 4'4 0'0 4'4 ... ... 0
0 ... ... 140'4 0'0 140'4 4700 5'1 0'0 5'1 ... ... 0
0 ... ... 136'2 0'0 136'2 4750 5'7 0'0 5'7 ... ... 0
0 ... ... 132'0 0'0 132'0 4800 6'5 0'0 6'5 ... ... 0
0 ... ... 127'7 0'0 127'7 4850 7'5 0'0 7'5 ... ... 0
0 ... ... 123'7 0'0 123'7 4900 8'4 0'0 8'4 ... ... 0
0 ... ... 120'0 0'0 120'0 4950 9'5 0'0 9'5 ... ... 0
0 ... ... 116'1 0'0 116'1 5000 10'6 0'0 10'6 ... ... 0
0 ... ... 112'4 0'0 112'4 5050 11'7 0'0 11'7 ... ... 0
0 ... ... 108'6 0'0 108'6 5100 13'2 0'0 13'2 ... ... 0
0 ... ... 105'2 0'0 105'2 5150 14'5 0'0 14'5 ... ... 300
0 ... ... 101'6 0'0 101'6 5200 16'0 0'0 16'0 ... ... 0
0 ... ... 98'4 0'0 98'4 5250 17'5 0'0 17'5 ... ... 0
0 ... ... 95'1 0'0 95'1 5300 19'2 0'0 19'2 ... ... 0
0 ... ... 92'0 0'0 92'0 5350 20'7 0'0 20'7 ... ... 0
0 ... ... 88'7 0'0 88'7 5400 22'6 0'0 22'6 ... ... 0
0 ... ... 85'7 0'0 85'7 5450 24'5 0'0 24'5 ... ... 0
0 ... ... 83'0 0'0 83'0 5500 26'5 0'0 26'5 ... ... 0
0 ... ... 80'1 0'0 80'1 5550 28'5 0'0 28'5 ... ... 0
0 ... ... 77'3 0'0 77'3 5600 30'6 0'0 30'6 ... ... 0
0 ... ... 74'6 0'0 74'6 5650 33'0 0'0 33'0 ... ... 0
0 ... ... 72'1 0'0 72'1 5700 35'2 0'0 35'2 ... ... 0
0 ... ... 69'5 0'0 69'5 5750 37'6 0'0 37'6 ... ... 0
0 ... ... 67'2 0'0 67'2 5800 40'2 0'0 40'2 ... ... 5
300 ... ... 65'0 0'0 65'0 5850 42'6 0'0 42'6 ... ... 0
0 ... ... 62'6 0'0 62'6 5900 45'4 0'0 45'4 ... ... 0
0 ... ... 60'5 0'0 60'5 5950 48'1 0'0 48'1 ... ... 0
0 ... ... 58'4 0'0 58'4 6000 51'0 0'0 51'0 ... ... 0
0 ... ... 56'4 0'0 56'4 6050 53'6 0'0 53'6 ... ... 0
0 ... ... 54'4 0'0 54'4 6100 56'5 0'0 56'5 ... ... 0
0 ... ... 52'4 0'0 52'4 6150 59'5 0'0 59'5 ... ... 0
0 ... ... 50'5 0'0 50'5 6200 62'4 0'0 62'4 ... ... 0
0 ... ... 48'6 0'0 48'6 6250 65'4 0'0 65'4 ... ... 0
0 ... ... 46'7 0'0 46'7 6300 68'5 0'0 68'5 ... ... 0
0 ... ... 45'1 0'0 45'1 6350 71'6 0'0 71'6 ... ... 0
0 ... ... 43'4 0'0 43'4 6400 74'7 0'0 74'7 ... ... 0
0 ... ... 41'7 0'0 41'7 6450 78'2 0'0 78'2 ... ... 0
0 ... ... 40'3 0'0 40'3 6500 81'4 0'0 81'4 ... ... 0
0 ... ... 38'7 0'0 38'7 6550 85'0 0'0 85'0 ... ... 0
0 ... ... 37'4 0'0 37'4 6600 88'4 0'0 88'4 ... ... 0
0 ... ... 36'1 0'0 36'1 6650 92'0 0'0 92'0 ... ... 0
0 ... ... 34'7 0'0 34'7 6700 95'5 0'0 95'5 ... ... 0
0 ... ... 33'5 0'0 33'5 6750 99'2 0'0 99'2 ... ... 0
0 ... ... 32'3 0'0 32'3 6800 103'0 0'0 103'0 ... ... 0
0 ... ... 31'2 0'0 31'2 6850 106'5 0'0 106'5 ... ... 0
0 ... ... 30'1 0'0 30'1 6900 110'3 0'0 110'3 ... ... 0
0 ... ... 29'0 0'0 29'0 6950 114'1 0'0 114'1 ... ... 0
0 ... ... 27'7 0'0 27'7 7000 118'0 0'0 118'0 ... ... 0
0 ... ... 26'6 0'0 26'6 7050 121'6 0'0 121'6 ... ... 0
0 ... ... 25'6 0'0 25'6 7100 125'5 0'0 125'5 ... ... 0
0 ... ... 24'6 0'0 24'6 7150 129'4 0'0 129'4 ... ... 0
0 ... ... 23'6 0'0 23'6 7200 133'4 0'0 133'4 ... ... 0
3 ... ... 22'0 0'0 22'0 7300 141'4 0'0 141'4 ... ... 0
300 ... ... 20'3 0'0 20'3 7400 149'5 0'0 149'5 ... ... 0
0 ... ... 18'6 0'0 18'6 7500 157'7 0'0 157'7 ... ... 0
0 ... ... 17'3 0'0 17'3 7600 166'3 0'0 166'3 ... ... 0
0 ... ... 16'0 0'0 16'0 7700 174'7 0'0 174'7 ... ... 0
0 ... ... 14'7 0'0 14'7 7800 183'4 0'0 183'4 ... ... 0
0 ... ... 13'6 0'0 13'6 7900 192'2 0'0 192'2 ... ... 0
0 ... ... 12'5 0'0 12'5 8000 201'1 0'0 201'1 ... ... 0
0 ... ... 11'6 0'0 11'6 8100 210'1 0'0 210'1 ... ... 0
0 ... ... 10'7 0'0 10'7 8200 219'1 0'0 219'1 ... ... 0
0 ... ... 10'0 0'0 10'0 8300 228'2 0'0 228'2 ... ... 0
0 ... ... 9'2 0'0 9'2 8400 237'3 0'0 237'3 ... ... 0
0 ... ... 8'5 0'0 8'5 8500 246'5 0'0 246'5 ... ... 0
0 ... ... 8'0 0'0 8'0 8600 256'0 0'0 256'0 ... ... 0
0 ... ... 7'3 0'0 7'3 8700 265'3 0'0 265'3 ... ... 0
0 ... ... 6'7 0'0 6'7 8800 274'7 0'0 274'7 ... ... 0
0 ... ... 6'3 0'0 6'3 8900 284'3 0'0 284'3 ... ... 0
0 ... ... 5'7 0'0 5'7 9000 294'0 0'0 294'0 ... ... 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.