DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 466'6
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 ... ... 227'4 0'0 227'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 0'0 217'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 177'4 0'0 177'4 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 167'4 0'0 167'4 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 157'4 0'0 157'4 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 147'4 0'0 147'4 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 137'4 0'0 137'4 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 127'4 0'0 127'4 3400 0'6 0'0 0'6 ... ... 0
0 ... ... 117'4 0'0 117'4 3500 1'0 0'0 1'0 ... ... 0
0 ... ... 107'5 0'0 107'5 3600 1'2 0'0 1'2 ... ... 0
0 ... ... 102'6 0'0 102'6 3650 1'4 0'0 1'4 ... ... 0
0 ... ... 97'7 0'0 97'7 3700 1'6 0'0 1'6 ... ... 0
0 ... ... 93'1 0'0 93'1 3750 2'0 0'0 2'0 ... ... 0
0 ... ... 88'4 0'0 88'4 3800 2'3 0'0 2'3 ... ... 0
0 ... ... 84'0 0'0 84'0 3850 2'7 0'0 2'7 ... ... 0
0 ... ... 79'4 0'0 79'4 3900 3'3 0'0 3'3 ... ... 0
0 ... ... 75'1 0'0 75'1 3950 4'0 0'0 4'0 ... ... 0
0 ... ... 70'7 0'0 70'7 4000 4'6 0'0 4'6 ... ... 494
0 ... ... 66'7 0'0 66'7 4050 5'5 0'0 5'5 ... ... 18
0 ... ... 62'7 0'0 62'7 4100 6'5 0'0 6'5 ... ... 124
0 ... ... 59'1 0'0 59'1 4150 7'7 0'0 7'7 ... ... 5
0 ... ... 55'5 0'0 55'5 4200 9'1 0'0 9'1 ... ... 715
0 ... ... 52'1 0'0 52'1 4250 10'5 0'0 10'5 ... ... 153
0 ... ... 48'7 0'0 48'7 4300 12'2 0'0 12'2 ... ... 34
0 ... ... 45'6 0'0 45'6 4350 14'1 0'0 14'1 ... ... 25
0 ... ... 42'7 0'0 42'7 4400 16'0 0'0 16'0 ... ... 137
0 ... ... 40'1 0'0 40'1 4450 18'1 0'0 18'1 ... ... 0
2 ... ... 37'4 0'0 37'4 4500 20'3 0'0 20'3 ... ... 36
0 ... ... 35'0 0'0 35'0 4550 22'7 0'0 22'7 ... ... 0
60 ... ... 32'6 0'0 32'6 4600 25'3 0'0 25'3 ... ... 54
167 ... ... 30'4 0'0 30'4 4650 28'0 0'0 28'0 ... ... 13
295 ... ... 28'3 0'0 28'3 4700 30'7 0'0 30'7 ... ... 708
177 ... ... 26'3 0'0 26'3 4750 33'6 0'0 33'6 ... ... 57
849 ... ... 24'4 0'0 24'4 4800 36'6 0'0 36'6 ... ... 157
272 ... ... 22'6 0'0 22'6 4850 39'7 0'0 39'7 ... ... 9
308 20'6 20'4 21'1 -0'3 20'6 4900 43'0 0'0 43'0 ... ... 0
13 ... ... 19'5 0'0 19'5 4950 46'3 0'0 46'3 ... ... 0
925 17'1 16'7 18'1 -1'2 16'7 5000 49'7 0'0 49'7 ... ... 0
28 ... ... 16'6 0'0 16'6 5050 53'3 0'0 53'3 ... ... 0
1147 ... ... 15'5 0'0 15'5 5100 57'0 0'0 57'0 ... ... 0
236 ... ... 14'4 0'0 14'4 5150 60'7 0'0 60'7 ... ... 0
202 ... ... 13'3 0'0 13'3 5200 64'5 0'0 64'5 ... ... 0
14 ... ... 12'4 0'0 12'4 5250 68'5 0'0 68'5 ... ... 0
116 ... ... 11'5 0'0 11'5 5300 72'5 0'0 72'5 ... ... 0
85 ... ... 10'7 0'0 10'7 5350 76'6 0'0 76'6 ... ... 0
40 ... ... 10'1 0'0 10'1 5400 81'0 0'0 81'0 ... ... 41
0 ... ... 9'4 0'0 9'4 5450 85'2 0'0 85'2 ... ... 0
101 ... ... 8'7 0'0 8'7 5500 89'5 0'0 89'5 ... ... 0
0 ... ... 8'2 0'0 8'2 5550 94'0 0'0 94'0 ... ... 0
149 ... ... 7'6 0'0 7'6 5600 98'3 0'0 98'3 ... ... 0
14 ... ... 7'3 0'0 7'3 5650 102'7 0'0 102'7 ... ... 0
87 ... ... 6'7 0'0 6'7 5700 107'3 0'0 107'3 ... ... 0
154 ... ... 6'4 0'0 6'4 5750 111'7 0'0 111'7 ... ... 0
138 ... ... 6'1 0'0 6'1 5800 116'4 0'0 116'4 ... ... 0
188 ... ... 5'7 0'0 5'7 5850 121'1 0'0 121'1 ... ... 0
0 ... ... 5'4 0'0 5'4 5900 125'6 0'0 125'6 ... ... 0
0 ... ... 5'0 0'0 5'0 6000 135'1 0'0 135'1 ... ... 0
0 ... ... 4'4 0'0 4'4 6100 144'5 0'0 144'5 ... ... 0
0 ... ... 4'1 0'0 4'1 6200 154'1 0'0 154'1 ... ... 0
0 ... ... 3'6 0'0 3'6 6300 163'6 0'0 163'6 ... ... 0
0 ... ... 3'4 0'0 3'4 6400 173'4 0'0 173'4 ... ... 0
0 ... ... 3'2 0'0 3'2 6500 183'2 0'0 183'2 ... ... 0
0 ... ... 3'0 0'0 3'0 6600 193'0 0'0 193'0 ... ... 0
0 ... ... 2'6 0'0 2'6 6700 202'7 0'0 202'7 ... ... 0
0 ... ... 2'4 0'0 2'4 6800 212'6 0'0 212'6 ... ... 0
0 ... ... 2'3 0'0 2'3 6900 222'5 0'0 222'5 ... ... 0
0 2'1 2'1 2'2 -0'1 2'1 7000 232'4 0'0 232'4 ... ... 0
0 ... ... 1'2 0'0 1'2 8000 332'4 0'0 332'4 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 432'4 0'0 432'4 ... ... 0
0 ... ... 0'5 0'0 0'5 10000 532'4 0'0 532'4 ... ... 0
390 ... ... 0'3 0'0 0'3 11000 632'4 0'0 632'4 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 732'4 0'0 732'4 ... ... 0
0 ... ... 0'2 0'0 0'2 13000 832'4 0'0 832'4 ... ... 0
0 ... ... 0'2 0'0 0'2 14000 932'4 0'0 932'4 ... ... 0
0 ... ... 0'2 0'0 0'2 15000 1032'4 0'0 1032'4 ... ... 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.