DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 470'4
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 ... ... 229'4 0'0 229'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 0'0 219'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 0'0 209'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 0'0 199'4 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 189'4 0'0 189'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 179'4 0'0 179'4 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 169'4 0'0 169'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 159'4 0'0 159'4 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 149'4 0'0 149'4 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 139'4 0'0 139'4 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 129'4 0'0 129'4 3400 0'6 0'0 0'6 ... ... 0
0 ... ... 119'4 0'0 119'4 3500 1'0 0'0 1'0 ... ... 0
0 ... ... 109'5 0'0 109'5 3600 1'2 0'0 1'2 ... ... 0
0 ... ... 104'6 0'0 104'6 3650 1'4 0'0 1'4 ... ... 0
0 ... ... 99'7 0'0 99'7 3700 1'6 0'0 1'6 ... ... 0
0 ... ... 95'1 0'0 95'1 3750 2'0 0'0 2'0 ... ... 0
0 ... ... 90'4 0'0 90'4 3800 2'3 0'0 2'3 ... ... 0
0 ... ... 85'7 0'0 85'7 3850 2'6 0'0 2'6 ... ... 0
0 ... ... 81'3 0'0 81'3 3900 3'3 0'0 3'3 ... ... 0
0 ... ... 77'1 0'0 77'1 3950 4'0 0'0 4'0 ... ... 0
0 ... ... 72'7 0'0 72'7 4000 4'5 0'0 4'5 ... ... 504
0 ... ... 68'6 0'0 68'6 4050 5'4 0'0 5'4 ... ... 18
0 ... ... 64'7 0'0 64'7 4100 6'5 0'0 6'5 ... ... 190
0 ... ... 61'1 0'0 61'1 4150 7'6 0'0 7'6 ... ... 5
0 ... ... 57'4 0'0 57'4 4200 9'0 0'0 9'0 ... ... 786
0 ... ... 54'0 0'0 54'0 4250 10'4 0'0 10'4 ... ... 825
0 ... ... 50'6 0'0 50'6 4300 12'1 0'0 12'1 ... ... 172
0 ... ... 47'5 0'0 47'5 4350 13'7 0'0 13'7 ... ... 42
0 ... ... 44'5 0'0 44'5 4400 15'6 0'0 15'6 ... ... 453
0 ... ... 41'6 0'0 41'6 4450 17'7 0'0 17'7 ... ... 0
2 ... ... 39'1 0'0 39'1 4500 20'0 0'0 20'0 ... ... 38
0 ... ... 36'4 0'0 36'4 4550 22'3 0'0 22'3 ... ... 1
60 ... ... 34'1 0'0 34'1 4600 24'7 0'0 24'7 ... ... 62
167 ... ... 31'7 0'0 31'7 4650 27'4 0'0 27'4 ... ... 14
437 ... ... 29'5 0'0 29'5 4700 30'1 0'0 30'1 ... ... 834
288 ... ... 27'5 0'0 27'5 4750 33'0 0'0 33'0 ... ... 57
883 ... ... 25'6 0'0 25'6 4800 36'0 0'0 36'0 ... ... 157
272 ... ... 23'7 0'0 23'7 4850 39'0 0'0 39'0 ... ... 9
384 ... ... 22'2 0'0 22'2 4900 42'2 0'0 42'2 ... ... 0
35 ... ... 20'5 0'0 20'5 4950 45'4 0'0 45'4 ... ... 0
997 ... ... 19'1 0'0 19'1 5000 49'0 0'0 49'0 ... ... 0
28 ... ... 17'6 0'0 17'6 5050 52'4 0'0 52'4 ... ... 0
1348 ... ... 16'4 0'0 16'4 5100 56'1 0'0 56'1 ... ... 0
238 ... ... 15'3 0'0 15'3 5150 59'6 0'0 59'6 ... ... 0
400 ... ... 14'2 0'0 14'2 5200 63'5 0'0 63'5 ... ... 0
34 ... ... 13'2 0'0 13'2 5250 67'4 0'0 67'4 ... ... 0
124 ... ... 12'2 0'0 12'2 5300 71'4 0'0 71'4 ... ... 0
85 ... ... 11'4 0'0 11'4 5350 75'4 0'0 75'4 ... ... 0
71 ... ... 10'5 0'0 10'5 5400 79'5 0'0 79'5 ... ... 41
0 ... ... 10'0 0'0 10'0 5450 83'7 0'0 83'7 ... ... 0
107 ... ... 9'3 0'0 9'3 5500 88'1 0'0 88'1 ... ... 0
0 ... ... 8'6 0'0 8'6 5550 92'4 0'0 92'4 ... ... 0
209 ... ... 8'1 0'0 8'1 5600 96'7 0'0 96'7 ... ... 0
14 ... ... 7'6 0'0 7'6 5650 101'2 0'0 101'2 ... ... 0
105 ... ... 7'2 0'0 7'2 5700 105'6 0'0 105'6 ... ... 0
154 ... ... 6'7 0'0 6'7 5750 110'2 0'0 110'2 ... ... 0
138 ... ... 6'3 0'0 6'3 5800 114'7 0'0 114'7 ... ... 0
188 ... ... 6'1 0'0 6'1 5850 119'4 0'0 119'4 ... ... 0
0 ... ... 5'6 0'0 5'6 5900 124'1 0'0 124'1 ... ... 0
4 5'0 5'0 5'1 -0'1 5'0 6000 133'3 0'0 133'3 ... ... 0
0 ... ... 4'5 0'0 4'5 6100 142'7 0'0 142'7 ... ... 0
0 ... ... 4'2 0'0 4'2 6200 152'3 0'0 152'3 ... ... 0
0 ... ... 3'7 0'0 3'7 6300 162'0 0'0 162'0 ... ... 0
0 ... ... 3'5 0'0 3'5 6400 171'5 0'0 171'5 ... ... 0
0 ... ... 3'2 0'0 3'2 6500 181'3 0'0 181'3 ... ... 0
0 ... ... 3'0 0'0 3'0 6600 191'1 0'0 191'1 ... ... 0
0 ... ... 2'7 0'0 2'7 6700 201'0 0'0 201'0 ... ... 0
0 ... ... 2'5 0'0 2'5 6800 210'6 0'0 210'6 ... ... 0
0 ... ... 2'4 0'0 2'4 6900 220'5 0'0 220'5 ... ... 0
3 ... ... 2'3 0'0 2'3 7000 230'5 0'0 230'5 ... ... 0
0 ... ... 1'3 0'0 1'3 8000 330'4 0'0 330'4 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 430'4 0'0 430'4 ... ... 0
678 ... ... 0'5 0'0 0'5 10000 530'4 0'0 530'4 ... ... 0
390 ... ... 0'4 0'0 0'4 11000 630'4 0'0 630'4 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 730'4 0'0 730'4 ... ... 0
0 ... ... 0'2 0'0 0'2 13000 830'4 0'0 830'4 ... ... 0
0 ... ... 0'2 0'0 0'2 14000 930'4 0'0 930'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1030'4 0'0 1030'4 ... ... 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.