DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 466'0
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 ... ... 228'2 0'0 228'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 218'2 0'0 218'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 208'2 0'0 208'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 198'2 0'0 198'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 188'2 0'0 188'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 178'2 0'0 178'2 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 168'2 0'0 168'2 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 158'2 0'0 158'2 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 148'2 0'0 148'2 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 138'2 0'0 138'2 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 128'2 0'0 128'2 3400 0'6 0'0 0'6 ... ... 0
0 ... ... 118'2 0'0 118'2 3500 1'0 0'0 1'0 ... ... 0
0 ... ... 108'3 0'0 108'3 3600 1'3 0'0 1'3 ... ... 0
0 ... ... 103'4 0'0 103'4 3650 1'4 0'0 1'4 ... ... 0
0 ... ... 98'6 0'0 98'6 3700 1'7 0'0 1'7 ... ... 0
0 ... ... 94'0 0'0 94'0 3750 2'1 0'0 2'1 ... ... 0
0 ... ... 89'3 0'0 89'3 3800 2'4 0'0 2'4 ... ... 0
0 ... ... 84'6 0'0 84'6 3850 3'0 0'0 3'0 ... ... 0
0 ... ... 80'3 0'0 80'3 3900 3'4 0'0 3'4 ... ... 0
0 ... ... 76'0 0'0 76'0 3950 4'1 0'0 4'1 ... ... 0
0 ... ... 71'6 0'0 71'6 4000 4'7 0'0 4'7 ... ... 504
0 ... ... 67'6 0'0 67'6 4050 5'7 0'0 5'7 ... ... 18
0 ... ... 63'7 0'0 63'7 4100 6'7 0'0 6'7 ... ... 129
0 ... ... 60'1 0'0 60'1 4150 8'0 0'0 8'0 ... ... 5
0 ... ... 56'4 0'0 56'4 4200 9'3 0'0 9'3 ... ... 742
0 ... ... 53'1 0'0 53'1 4250 10'6 0'0 10'6 ... ... 718
0 ... ... 49'6 0'0 49'6 4300 12'4 0'0 12'4 ... ... 161
0 ... ... 46'6 0'0 46'6 4350 14'2 0'0 14'2 ... ... 25
0 ... ... 43'6 0'0 43'6 4400 16'1 0'0 16'1 ... ... 206
0 ... ... 41'0 0'0 41'0 4450 18'2 0'0 18'2 ... ... 0
2 ... ... 38'2 0'0 38'2 4500 20'4 0'0 20'4 ... ... 36
0 ... ... 35'6 0'0 35'6 4550 22'7 0'0 22'7 ... ... 0
60 ... ... 33'4 0'0 33'4 4600 25'3 0'0 25'3 ... ... 62
167 ... ... 31'2 0'0 31'2 4650 28'0 0'0 28'0 ... ... 13
330 ... ... 29'1 0'0 29'1 4700 30'7 0'0 30'7 ... ... 759
181 ... ... 27'1 0'0 27'1 4750 33'6 0'0 33'6 ... ... 57
849 ... ... 25'2 0'0 25'2 4800 36'6 0'0 36'6 ... ... 157
272 ... ... 23'4 0'0 23'4 4850 39'7 0'0 39'7 ... ... 9
336 ... ... 21'7 0'0 21'7 4900 43'0 0'0 43'0 ... ... 0
35 ... ... 20'2 0'0 20'2 4950 46'3 0'0 46'3 ... ... 0
960 ... ... 18'7 0'0 18'7 5000 49'7 0'0 49'7 ... ... 0
28 ... ... 17'4 0'0 17'4 5050 53'3 0'0 53'3 ... ... 0
1199 ... ... 16'2 0'0 16'2 5100 57'0 0'0 57'0 ... ... 0
236 ... ... 15'1 0'0 15'1 5150 60'6 0'0 60'6 ... ... 0
300 ... ... 14'0 0'0 14'0 5200 64'5 0'0 64'5 ... ... 0
34 ... ... 13'0 0'0 13'0 5250 68'4 0'0 68'4 ... ... 0
120 ... ... 12'1 0'0 12'1 5300 72'4 0'0 72'4 ... ... 0
85 ... ... 11'2 0'0 11'2 5350 76'5 0'0 76'5 ... ... 0
41 ... ... 10'4 0'0 10'4 5400 80'6 0'0 80'6 ... ... 41
0 ... ... 9'7 0'0 9'7 5450 85'0 0'0 85'0 ... ... 0
101 ... ... 9'2 0'0 9'2 5500 89'2 0'0 89'2 ... ... 0
0 ... ... 8'5 0'0 8'5 5550 93'5 0'0 93'5 ... ... 0
149 ... ... 8'1 0'0 8'1 5600 98'0 0'0 98'0 ... ... 0
14 ... ... 7'5 0'0 7'5 5650 102'3 0'0 102'3 ... ... 0
96 ... ... 7'1 0'0 7'1 5700 106'7 0'0 106'7 ... ... 0
154 ... ... 6'6 0'0 6'6 5750 111'3 0'0 111'3 ... ... 0
138 ... ... 6'3 0'0 6'3 5800 116'0 0'0 116'0 ... ... 0
188 ... ... 6'0 0'0 6'0 5850 120'5 0'0 120'5 ... ... 0
0 ... ... 5'6 0'0 5'6 5900 125'2 0'0 125'2 ... ... 0
0 ... ... 5'1 0'0 5'1 6000 134'5 0'0 134'5 ... ... 0
0 ... ... 4'5 0'0 4'5 6100 144'0 0'0 144'0 ... ... 0
0 ... ... 4'2 0'0 4'2 6200 153'4 0'0 153'4 ... ... 0
0 ... ... 3'7 0'0 3'7 6300 163'1 0'0 163'1 ... ... 0
0 ... ... 3'4 0'0 3'4 6400 172'7 0'0 172'7 ... ... 0
0 ... ... 3'2 0'0 3'2 6500 182'4 0'0 182'4 ... ... 0
0 ... ... 3'0 0'0 3'0 6600 192'3 0'0 192'3 ... ... 0
0 ... ... 2'6 0'0 2'6 6700 202'1 0'0 202'1 ... ... 0
0 ... ... 2'5 0'0 2'5 6800 212'0 0'0 212'0 ... ... 0
0 ... ... 2'3 0'0 2'3 6900 221'7 0'0 221'7 ... ... 0
1 2'1 2'1 2'2 -0'1 2'1 7000 231'6 0'0 231'6 ... ... 0
0 ... ... 1'2 0'0 1'2 8000 331'6 0'0 331'6 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 431'6 0'0 431'6 ... ... 0
12 ... ... 0'5 0'0 0'5 10000 531'6 0'0 531'6 ... ... 0
390 ... ... 0'3 0'0 0'3 11000 631'6 0'0 631'6 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 731'6 0'0 731'6 ... ... 0
0 ... ... 0'2 0'0 0'2 13000 831'6 0'0 831'6 ... ... 0
0 ... ... 0'2 0'0 0'2 14000 931'6 0'0 931'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1031'6 0'0 1031'6 ... ... 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.