DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1099'0
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 ... ... 535'6 0'0 535'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 515'6 0'0 515'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 495'6 0'0 495'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 475'6 0'0 475'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 455'6 0'0 455'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 435'6 0'0 435'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 415'6 0'0 415'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 395'6 0'0 395'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 375'6 0'0 375'6 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 355'6 0'0 355'6 7400 0'3 0'0 0'3 ... ... 0
0 ... ... 335'6 0'0 335'6 7600 0'4 0'0 0'4 ... ... 0
0 ... ... 315'6 0'0 315'6 7800 0'6 0'0 0'6 ... ... 0
0 ... ... 295'6 0'0 295'6 8000 0'7 0'0 0'7 ... ... 0
0 ... ... 275'6 0'0 275'6 8200 1'1 0'0 1'1 ... ... 0
0 ... ... 255'6 0'0 255'6 8400 1'3 0'0 1'3 ... ... 0
0 ... ... 235'6 0'0 235'6 8600 1'5 0'0 1'5 ... ... 0
0 ... ... 225'6 0'0 225'6 8700 1'7 0'0 1'7 ... ... 0
0 ... ... 215'6 0'0 215'6 8800 2'1 0'0 2'1 ... ... 0
0 ... ... 206'0 0'0 206'0 8900 2'4 0'0 2'4 ... ... 0
0 ... ... 196'1 0'0 196'1 9000 2'7 0'0 2'7 ... ... 0
0 ... ... 186'4 0'0 186'4 9100 3'3 0'0 3'3 ... ... 0
0 ... ... 177'0 0'0 177'0 9200 3'7 0'0 3'7 ... ... 0
0 ... ... 167'6 0'0 167'6 9300 4'5 0'0 4'5 ... ... 0
0 ... ... 158'4 0'0 158'4 9400 5'4 0'0 5'4 ... ... 0
0 ... ... 149'5 0'0 149'5 9500 6'4 0'0 6'4 ... ... 1
0 ... ... 140'7 0'0 140'7 9600 7'6 0'0 7'6 ... ... 0
0 ... ... 132'3 0'0 132'3 9700 9'1 0'0 9'1 ... ... 0
0 ... ... 124'1 0'0 124'1 9800 10'7 0'0 10'7 ... ... 0
0 ... ... 116'2 0'0 116'2 9900 12'7 0'0 12'7 ... ... 100
0 ... ... 108'6 0'0 108'6 10000 15'1 0'0 15'1 ... ... 0
0 ... ... 101'4 0'0 101'4 10100 17'6 0'0 17'6 ... ... 0
0 ... ... 94'6 0'0 94'6 10200 20'6 0'0 20'6 ... ... 0
0 ... ... 88'2 0'0 88'2 10300 24'1 0'0 24'1 ... ... 0
0 ... ... 82'1 0'0 82'1 10400 27'6 0'0 27'6 ... ... 123
0 ... ... 76'3 0'0 76'3 10500 31'6 0'0 31'6 ... ... 22
0 ... ... 71'0 0'0 71'0 10600 36'1 0'0 36'1 ... ... 133
0 ... ... 66'0 0'0 66'0 10700 40'7 0'0 40'7 ... ... 0
0 ... ... 61'2 0'0 61'2 10800 45'7 0'0 45'7 ... ... 83
0 ... ... 56'6 0'0 56'6 10900 51'1 0'0 51'1 ... ... 40
83 ... ... 52'5 0'0 52'5 11000 56'6 0'0 56'6 ... ... 22
0 ... ... 48'6 0'0 48'6 11100 62'5 0'0 62'5 ... ... 0
80 ... ... 45'0 0'0 45'0 11200 68'6 0'0 68'6 ... ... 0
7 ... ... 41'5 0'0 41'5 11300 75'0 0'0 75'0 ... ... 0
211 ... ... 38'3 0'0 38'3 11400 81'5 0'0 81'5 ... ... 0
175 ... ... 35'4 0'0 35'4 11500 88'3 0'0 88'3 ... ... 0
41 ... ... 32'6 0'0 32'6 11600 95'3 0'0 95'3 ... ... 0
75 ... ... 30'2 0'0 30'2 11700 102'5 0'0 102'5 ... ... 0
50 ... ... 27'7 0'0 27'7 11800 110'1 0'0 110'1 ... ... 0
15 ... ... 25'6 0'0 25'6 11900 117'7 0'0 117'7 ... ... 0
319 ... ... 23'7 0'0 23'7 12000 125'6 0'0 125'6 ... ... 0
0 ... ... 22'1 0'0 22'1 12100 133'6 0'0 133'6 ... ... 0
0 ... ... 20'4 0'0 20'4 12200 142'0 0'0 142'0 ... ... 0
0 ... ... 19'1 0'0 19'1 12300 150'3 0'0 150'3 ... ... 0
0 ... ... 17'7 0'0 17'7 12400 158'7 0'0 158'7 ... ... 0
0 ... ... 16'5 0'0 16'5 12500 167'5 0'0 167'5 ... ... 0
0 ... ... 15'5 0'0 15'5 12600 176'3 0'0 176'3 ... ... 0
0 ... ... 14'5 0'0 14'5 12700 185'2 0'0 185'2 ... ... 0
16 ... ... 13'6 0'0 13'6 12800 194'2 0'0 194'2 ... ... 0
0 ... ... 12'7 0'0 12'7 12900 203'2 0'0 203'2 ... ... 0
0 ... ... 12'1 0'0 12'1 13000 212'3 0'0 212'3 ... ... 0
0 ... ... 11'4 0'0 11'4 13100 221'5 0'0 221'5 ... ... 0
0 ... ... 10'7 0'0 10'7 13200 230'7 0'0 230'7 ... ... 0
0 ... ... 10'2 0'0 10'2 13300 240'2 0'0 240'2 ... ... 0
0 ... ... 9'5 0'0 9'5 13400 249'5 0'0 249'5 ... ... 0
0 ... ... 9'1 0'0 9'1 13500 259'0 0'0 259'0 ... ... 0
0 ... ... 8'6 0'0 8'6 13600 268'4 0'0 268'4 ... ... 0
0 ... ... 7'7 0'0 7'7 13800 287'4 0'0 287'4 ... ... 0
0 ... ... 7'1 0'0 7'1 14000 306'6 0'0 306'6 ... ... 0
0 ... ... 6'4 0'0 6'4 14200 326'0 0'0 326'0 ... ... 0
0 ... ... 5'7 0'0 5'7 14400 345'4 0'0 345'4 ... ... 0
0 ... ... 5'3 0'0 5'3 14600 365'1 0'0 365'1 ... ... 0
0 ... ... 4'7 0'0 4'7 14800 384'6 0'0 384'6 ... ... 0
0 ... ... 4'4 0'0 4'4 15000 404'4 0'0 404'4 ... ... 0
0 ... ... 4'1 0'0 4'1 15200 424'3 0'0 424'3 ... ... 0
0 ... ... 3'7 0'0 3'7 15400 444'2 0'0 444'2 ... ... 0
0 ... ... 3'4 0'0 3'4 15600 464'2 0'0 464'2 ... ... 0
0 ... ... 3'2 0'0 3'2 15800 484'2 0'0 484'2 ... ... 0
0 ... ... 3'1 0'0 3'1 16000 504'2 0'0 504'2 ... ... 0
0 ... ... 2'7 0'0 2'7 16200 524'2 0'0 524'2 ... ... 0
0 ... ... 2'6 0'0 2'6 16400 544'2 0'0 544'2 ... ... 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.