DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 603'2
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 ... ... 303'2 0'0 303'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 293'2 0'0 293'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 283'2 0'0 283'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 273'2 0'0 273'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 263'2 0'0 263'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 253'2 0'0 253'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 243'2 0'0 243'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 233'2 0'0 233'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 223'2 0'0 223'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 213'2 0'0 213'2 3900 0'2 0'0 0'2 ... ... 0
0 ... ... 203'2 0'0 203'2 4000 0'3 0'0 0'3 ... ... 0
0 ... ... 193'2 0'0 193'2 4100 0'5 0'0 0'5 ... ... 0
0 ... ... 183'2 0'0 183'2 4200 1'0 0'0 1'0 ... ... 0
0 ... ... 173'2 0'0 173'2 4300 1'4 0'0 1'4 ... ... 0
0 ... ... 163'4 0'0 163'4 4400 2'2 0'0 2'2 ... ... 0
0 ... ... 154'1 0'0 154'1 4500 3'1 0'0 3'1 ... ... 0
0 ... ... 145'1 0'0 145'1 4600 4'2 0'0 4'2 ... ... 0
0 ... ... 140'6 0'0 140'6 4650 4'7 0'0 4'7 ... ... 0
0 ... ... 136'3 0'0 136'3 4700 5'4 0'0 5'4 ... ... 0
0 ... ... 132'2 0'0 132'2 4750 6'3 0'0 6'3 ... ... 0
0 ... ... 128'0 0'0 128'0 4800 7'2 0'0 7'2 ... ... 0
0 ... ... 124'0 0'0 124'0 4850 8'1 0'0 8'1 ... ... 0
0 ... ... 120'1 0'0 120'1 4900 9'1 0'0 9'1 ... ... 0
0 ... ... 116'2 0'0 116'2 4950 10'2 0'0 10'2 ... ... 0
0 ... ... 112'4 0'0 112'4 5000 11'3 0'0 11'3 ... ... 0
0 ... ... 108'6 0'0 108'6 5050 12'5 0'0 12'5 ... ... 0
0 ... ... 105'2 0'0 105'2 5100 14'0 0'0 14'0 ... ... 0
0 ... ... 101'6 0'0 101'6 5150 15'4 0'0 15'4 ... ... 300
0 ... ... 98'3 0'0 98'3 5200 17'0 0'0 17'0 ... ... 0
0 ... ... 95'0 0'0 95'0 5250 18'5 0'0 18'5 ... ... 0
0 ... ... 91'7 0'0 91'7 5300 20'2 0'0 20'2 ... ... 0
0 ... ... 88'6 0'0 88'6 5350 22'1 0'0 22'1 ... ... 0
0 ... ... 85'5 0'0 85'5 5400 23'7 0'0 23'7 ... ... 0
0 ... ... 82'6 0'0 82'6 5450 25'7 0'0 25'7 ... ... 0
0 ... ... 79'7 0'0 79'7 5500 27'7 0'0 27'7 ... ... 0
0 ... ... 77'1 0'0 77'1 5550 30'0 0'0 30'0 ... ... 0
0 ... ... 74'4 0'0 74'4 5600 32'2 0'0 32'2 ... ... 0
0 ... ... 71'7 0'0 71'7 5650 34'4 0'0 34'4 ... ... 0
0 ... ... 69'3 0'0 69'3 5700 36'7 0'0 36'7 ... ... 0
0 ... ... 67'0 0'0 67'0 5750 39'3 0'0 39'3 ... ... 0
0 ... ... 64'5 0'0 64'5 5800 42'0 0'0 42'0 ... ... 5
300 ... ... 62'3 0'0 62'3 5850 44'5 0'0 44'5 ... ... 0
0 ... ... 60'2 0'0 60'2 5900 47'3 0'0 47'3 ... ... 0
0 ... ... 58'1 0'0 58'1 5950 50'1 0'0 50'1 ... ... 0
0 ... ... 56'1 0'0 56'1 6000 53'0 0'0 53'0 ... ... 0
0 ... ... 54'1 0'0 54'1 6050 55'7 0'0 55'7 ... ... 0
0 ... ... 52'2 0'0 52'2 6100 58'6 0'0 58'6 ... ... 0
0 ... ... 50'2 0'0 50'2 6150 61'6 0'0 61'6 ... ... 0
0 ... ... 48'3 0'0 48'3 6200 64'6 0'0 64'6 ... ... 0
0 ... ... 46'5 0'0 46'5 6250 67'7 0'0 67'7 ... ... 0
0 ... ... 44'7 0'0 44'7 6300 71'0 0'0 71'0 ... ... 0
0 ... ... 43'1 0'0 43'1 6350 74'1 0'0 74'1 ... ... 0
0 ... ... 41'4 0'0 41'4 6400 77'3 0'0 77'3 ... ... 0
0 ... ... 40'0 0'0 40'0 6450 80'6 0'0 80'6 ... ... 0
0 ... ... 38'4 0'0 38'4 6500 84'1 0'0 84'1 ... ... 0
0 ... ... 37'1 0'0 37'1 6550 87'5 0'0 87'5 ... ... 0
0 ... ... 35'6 0'0 35'6 6600 91'1 0'0 91'1 ... ... 0
0 ... ... 34'4 0'0 34'4 6650 94'6 0'0 94'6 ... ... 0
0 ... ... 33'2 0'0 33'2 6700 98'3 0'0 98'3 ... ... 0
0 ... ... 32'1 0'0 32'1 6750 102'1 0'0 102'1 ... ... 0
0 ... ... 30'7 0'0 30'7 6800 105'7 0'0 105'7 ... ... 0
0 ... ... 29'6 0'0 29'6 6850 109'5 0'0 109'5 ... ... 0
0 ... ... 28'5 0'0 28'5 6900 113'3 0'0 113'3 ... ... 0
0 ... ... 27'5 0'0 27'5 6950 117'1 0'0 117'1 ... ... 0
0 ... ... 26'4 0'0 26'4 7000 121'0 0'0 121'0 ... ... 0
0 ... ... 25'4 0'0 25'4 7050 124'7 0'0 124'7 ... ... 0
0 ... ... 24'4 0'0 24'4 7100 128'6 0'0 128'6 ... ... 0
0 ... ... 23'4 0'0 23'4 7150 132'6 0'0 132'6 ... ... 0
0 ... ... 22'5 0'0 22'5 7200 136'6 0'0 136'6 ... ... 0
3 ... ... 20'7 0'0 20'7 7300 144'7 0'0 144'7 ... ... 0
300 ... ... 19'2 0'0 19'2 7400 153'0 0'0 153'0 ... ... 0
0 ... ... 17'6 0'0 17'6 7500 161'3 0'0 161'3 ... ... 0
0 ... ... 16'4 0'0 16'4 7600 169'7 0'0 169'7 ... ... 0
0 ... ... 15'1 0'0 15'1 7700 178'4 0'0 178'4 ... ... 0
0 ... ... 14'0 0'0 14'0 7800 187'1 0'0 187'1 ... ... 0
0 ... ... 13'0 0'0 13'0 7900 196'0 0'0 196'0 ... ... 0
0 ... ... 12'0 0'0 12'0 8000 204'7 0'0 204'7 ... ... 0
0 ... ... 11'1 0'0 11'1 8100 213'7 0'0 213'7 ... ... 0
0 ... ... 10'2 0'0 10'2 8200 223'0 0'0 223'0 ... ... 0
0 ... ... 9'4 0'0 9'4 8300 232'1 0'0 232'1 ... ... 0
0 ... ... 8'6 0'0 8'6 8400 241'3 0'0 241'3 ... ... 0
0 ... ... 8'1 0'0 8'1 8500 250'5 0'0 250'5 ... ... 0
0 ... ... 7'4 0'0 7'4 8600 260'0 0'0 260'0 ... ... 0
0 ... ... 7'0 0'0 7'0 8700 269'4 0'0 269'4 ... ... 0
0 ... ... 6'3 0'0 6'3 8800 279'0 0'0 279'0 ... ... 0
0 ... ... 6'0 0'0 6'0 8900 288'4 0'0 288'4 ... ... 0
0 ... ... 5'4 0'0 5'4 9000 298'1 0'0 298'1 ... ... 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.