DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1095'0
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 ... ... 532'4 0'0 532'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 512'4 0'0 512'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 492'4 0'0 492'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 472'4 0'0 472'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 452'4 0'0 452'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 432'4 0'0 432'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 412'4 0'0 412'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 392'4 0'0 392'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 372'4 0'0 372'4 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 352'4 0'0 352'4 7400 0'3 0'0 0'3 ... ... 0
0 ... ... 332'4 0'0 332'4 7600 0'4 0'0 0'4 ... ... 0
0 ... ... 312'4 0'0 312'4 7800 0'6 0'0 0'6 ... ... 0
0 ... ... 292'4 0'0 292'4 8000 0'7 0'0 0'7 ... ... 0
0 ... ... 272'4 0'0 272'4 8200 1'1 0'0 1'1 ... ... 0
0 ... ... 252'4 0'0 252'4 8400 1'3 0'0 1'3 ... ... 0
0 ... ... 232'4 0'0 232'4 8600 1'6 0'0 1'6 ... ... 0
0 ... ... 222'4 0'0 222'4 8700 2'0 0'0 2'0 ... ... 0
0 ... ... 212'5 0'0 212'5 8800 2'2 0'0 2'2 ... ... 0
0 ... ... 202'6 0'0 202'6 8900 2'5 0'0 2'5 ... ... 0
0 ... ... 193'1 0'0 193'1 9000 3'1 0'0 3'1 ... ... 0
0 ... ... 183'4 0'0 183'4 9100 3'5 0'0 3'5 ... ... 0
0 ... ... 174'0 0'0 174'0 9200 4'2 0'0 4'2 ... ... 0
0 ... ... 164'6 0'0 164'6 9300 5'0 0'0 5'0 ... ... 0
0 ... ... 155'5 0'0 155'5 9400 5'7 0'0 5'7 ... ... 0
0 ... ... 146'6 0'0 146'6 9500 7'0 0'0 7'0 ... ... 1
0 ... ... 138'1 0'0 138'1 9600 8'2 0'0 8'2 ... ... 0
0 ... ... 129'6 0'0 129'6 9700 9'6 0'0 9'6 ... ... 0
0 ... ... 121'5 0'0 121'5 9800 11'4 0'0 11'4 ... ... 0
0 ... ... 113'7 0'0 113'7 9900 13'5 0'0 13'5 ... ... 100
0 ... ... 106'3 0'0 106'3 10000 16'0 0'0 16'0 ... ... 0
0 ... ... 99'3 0'0 99'3 10100 18'6 0'0 18'6 ... ... 0
0 ... ... 92'5 0'0 92'5 10200 21'7 0'0 21'7 ... ... 0
0 ... ... 86'3 0'0 86'3 10300 25'3 0'0 25'3 ... ... 0
0 ... ... 80'3 0'0 80'3 10400 29'1 0'0 29'1 ... ... 123
0 ... ... 74'6 0'0 74'6 10500 33'2 0'0 33'2 ... ... 22
0 ... ... 69'4 0'0 69'4 10600 37'6 0'0 37'6 ... ... 133
0 ... ... 64'5 0'0 64'5 10700 42'5 0'0 42'5 ... ... 0
0 ... ... 60'0 0'0 60'0 10800 47'6 0'0 47'6 ... ... 83
0 ... ... 55'5 0'0 55'5 10900 53'1 0'0 53'1 ... ... 40
83 ... ... 51'4 0'0 51'4 11000 58'7 0'0 58'7 ... ... 22
0 ... ... 47'5 0'0 47'5 11100 64'6 0'0 64'6 ... ... 0
80 ... ... 44'1 0'0 44'1 11200 70'7 0'0 70'7 ... ... 0
7 ... ... 40'6 0'0 40'6 11300 77'3 0'0 77'3 ... ... 0
211 ... ... 37'5 0'0 37'5 11400 84'0 0'0 84'0 ... ... 0
172 35'0 35'0 34'6 0'2 35'0 11500 90'7 0'0 90'7 ... ... 0
41 ... ... 32'1 0'0 32'1 11600 98'0 0'0 98'0 ... ... 0
0 ... ... 29'6 0'0 29'6 11700 105'3 0'0 105'3 ... ... 0
50 ... ... 27'4 0'0 27'4 11800 112'7 0'0 112'7 ... ... 0
15 ... ... 25'4 0'0 25'4 11900 120'5 0'0 120'5 ... ... 0
319 ... ... 23'5 0'0 23'5 12000 128'5 0'0 128'5 ... ... 0
0 ... ... 22'0 0'0 22'0 12100 136'6 0'0 136'6 ... ... 0
0 ... ... 20'3 0'0 20'3 12200 145'0 0'0 145'0 ... ... 0
0 ... ... 19'0 0'0 19'0 12300 153'4 0'0 153'4 ... ... 0
0 ... ... 17'6 0'0 17'6 12400 162'0 0'0 162'0 ... ... 0
0 ... ... 16'5 0'0 16'5 12500 170'6 0'0 170'6 ... ... 0
0 ... ... 15'5 0'0 15'5 12600 179'4 0'0 179'4 ... ... 0
0 ... ... 14'5 0'0 14'5 12700 188'3 0'0 188'3 ... ... 0
16 ... ... 13'6 0'0 13'6 12800 197'3 0'0 197'3 ... ... 0
0 ... ... 12'7 0'0 12'7 12900 206'4 0'0 206'4 ... ... 0
0 ... ... 12'1 0'0 12'1 13000 215'5 0'0 215'5 ... ... 0
0 ... ... 11'4 0'0 11'4 13100 224'7 0'0 224'7 ... ... 0
0 ... ... 10'7 0'0 10'7 13200 234'1 0'0 234'1 ... ... 0
0 ... ... 10'2 0'0 10'2 13300 243'3 0'0 243'3 ... ... 0
0 ... ... 9'6 0'0 9'6 13400 252'6 0'0 252'6 ... ... 0
0 ... ... 9'2 0'0 9'2 13500 262'2 0'0 262'2 ... ... 0
0 ... ... 8'6 0'0 8'6 13600 271'5 0'0 271'5 ... ... 0
0 ... ... 7'7 0'0 7'7 13800 290'6 0'0 290'6 ... ... 0
0 ... ... 7'1 0'0 7'1 14000 309'7 0'0 309'7 ... ... 0
0 ... ... 6'4 0'0 6'4 14200 329'2 0'0 329'2 ... ... 0
0 ... ... 5'7 0'0 5'7 14400 348'6 0'0 348'6 ... ... 0
0 ... ... 5'3 0'0 5'3 14600 368'2 0'0 368'2 ... ... 0
0 ... ... 4'7 0'0 4'7 14800 388'0 0'0 388'0 ... ... 0
0 ... ... 4'4 0'0 4'4 15000 407'6 0'0 407'6 ... ... 0
0 ... ... 4'1 0'0 4'1 15200 427'5 0'0 427'5 ... ... 0
0 ... ... 3'7 0'0 3'7 15400 447'4 0'0 447'4 ... ... 0
0 ... ... 3'4 0'0 3'4 15600 467'4 0'0 467'4 ... ... 0
0 ... ... 3'2 0'0 3'2 15800 487'4 0'0 487'4 ... ... 0
0 ... ... 3'1 0'0 3'1 16000 507'4 0'0 507'4 ... ... 0
0 ... ... 2'7 0'0 2'7 16200 527'4 0'0 527'4 ... ... 0
0 ... ... 2'6 0'0 2'6 16400 547'4 0'0 547'4 ... ... 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.