DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 462'4
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 ... ... 98'6 -0'7 97'7 3650 1'5 0'0 1'5 ... ... 0
0 ... ... 94'0 -1'0 93'0 3700 1'7 0'0 1'7 ... ... 0
0 ... ... 89'2 -0'7 88'3 3750 2'2 0'1 2'1 ... ... 0
0 ... ... 84'5 -0'7 83'6 3800 2'5 0'1 2'4 ... ... 0
0 ... ... 80'1 -0'7 79'2 3850 3'1 0'1 3'0 ... ... 0
0 ... ... 75'5 -0'7 74'6 3900 3'5 0'0 3'5 ... ... 0
0 ... ... 71'4 -1'0 70'4 3950 4'3 0'0 4'3 ... ... 0
0 ... ... 67'3 -1'0 66'3 4000 5'1 -0'1 5'2 ... ... 363
0 ... ... 63'4 -1'1 62'3 4050 6'1 -0'1 6'2 ... ... 18
0 ... ... 59'5 -1'0 58'5 4100 7'2 -0'1 7'3 ... ... 124
0 ... ... 56'0 -1'0 55'0 4150 8'5 0'0 8'5 ... ... 5
0 ... ... 52'5 -1'1 51'4 4200 10'0 -0'1 10'1 ... ... 613
0 ... ... 49'2 -1'0 48'2 4250 11'6 0'1 11'5 ... ... 147
0 ... ... 46'1 -0'7 45'2 4300 13'4 0'1 13'3 ... ... 18
0 ... ... 43'0 -0'6 42'2 4350 15'4 0'2 15'2 ... ... 25
0 ... ... 40'2 -0'6 39'4 4400 17'4 0'2 17'2 ... ... 137
0 ... ... 37'4 -0'5 36'7 4450 19'6 0'2 19'4 ... ... 0
2 ... ... 35'0 -0'5 34'3 4500 22'1 0'3 21'6 ... ... 27
0 ... ... 32'5 -0'6 31'7 4550 24'5 0'3 24'2 ... ... 0
60 ... ... 30'3 -0'6 29'5 4600 27'2 0'3 26'7 ... ... 46
71 ... ... 28'2 -0'6 27'4 4650 30'0 0'2 29'6 ... ... 1
120 ... ... 26'2 -0'5 25'5 4700 32'7 0'2 32'5 ... ... 541
153 ... ... 24'4 -0'6 23'6 4750 35'7 0'2 35'5 ... ... 57
849 22'0 22'0 22'6 -0'6 22'0 4800 39'0 0'2 38'6 ... ... 157
272 ... ... 21'1 -0'6 20'3 4850 42'2 0'1 42'1 ... ... 9
201 20'0 20'0 19'5 -0'6 18'7 4900 45'5 0'1 45'4 ... ... 0
13 ... ... 18'2 -0'7 17'3 4950 49'1 0'2 48'7 ... ... 0
873 16'5 16'5 16'7 -0'6 16'1 5000 52'6 0'2 52'4 ... ... 0
4 ... ... 15'5 -0'5 15'0 5050 56'3 0'2 56'1 ... ... 0
817 ... ... 14'4 -0'5 13'7 5100 60'2 0'3 59'7 ... ... 0
136 ... ... 13'4 -0'5 12'7 5150 64'1 0'3 63'6 ... ... 0
194 ... ... 12'4 -0'5 11'7 5200 68'1 0'4 67'5 ... ... 0
14 ... ... 11'5 -0'4 11'1 5250 72'1 0'4 71'5 ... ... 0
116 ... ... 10'6 -0'4 10'2 5300 76'2 0'4 75'6 ... ... 0
85 ... ... 10'0 -0'3 9'5 5350 80'4 0'5 79'7 ... ... 0
40 ... ... 9'3 -0'4 8'7 5400 84'6 0'5 84'1 ... ... 41
0 ... ... 8'6 -0'3 8'3 5450 89'0 0'5 88'3 ... ... 0
97 ... ... 8'1 -0'3 7'6 5500 93'4 0'6 92'6 ... ... 0
0 ... ... 7'5 -0'3 7'2 5550 97'7 0'5 97'2 ... ... 0
149 ... ... 7'1 -0'2 6'7 5600 102'3 0'6 101'5 ... ... 0
8 ... ... 6'6 -0'3 6'3 5650 106'7 0'5 106'2 ... ... 0
87 ... ... 6'3 -0'3 6'0 5700 111'4 0'6 110'6 ... ... 0
154 ... ... 6'0 -0'3 5'5 5750 116'0 0'5 115'3 ... ... 0
138 ... ... 5'5 -0'2 5'3 5800 120'5 0'6 119'7 ... ... 0
188 ... ... 5'3 -0'3 5'0 5850 125'3 0'6 124'5 ... ... 0
0 ... ... 4'4 -0'2 4'2 6000 139'4 0'7 138'5 ... ... 0
0 ... ... 2'0 -0'1 1'7 7000 237'4 1'0 236'4 ... ... 0
0 ... ... 1'1 0'0 1'1 8000 337'4 1'0 336'4 ... ... 0
0 ... ... 0'6 0'0 0'6 9000 437'4 1'0 436'4 ... ... 0
0 ... ... 0'4 0'0 0'4 10000 537'4 1'0 536'4 ... ... 0
390 ... ... 0'3 0'0 0'3 11000 637'4 1'0 636'4 ... ... 0
0 ... ... 0'2 0'0 0'2 12000 737'4 1'0 736'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 837'4 1'0 836'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 937'4 1'0 936'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1037'4 1'0 1036'4 ... ... 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.