DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 475'0
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 ... ... 235'6 0'0 235'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 225'6 0'0 225'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 215'6 0'0 215'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 205'6 0'0 205'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 195'6 0'0 195'6 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 185'6 0'0 185'6 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 175'6 0'0 175'6 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 165'6 0'0 165'6 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 155'6 0'0 155'6 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 145'6 0'0 145'6 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 135'6 0'0 135'6 3400 0'6 0'0 0'6 ... ... 0
0 ... ... 125'6 0'0 125'6 3500 1'0 0'0 1'0 ... ... 0
0 ... ... 115'7 0'0 115'7 3600 1'2 0'0 1'2 ... ... 0
0 ... ... 110'7 0'0 110'7 3650 1'3 0'0 1'3 ... ... 0
0 ... ... 106'1 0'0 106'1 3700 1'5 0'0 1'5 ... ... 0
0 ... ... 101'2 0'0 101'2 3750 1'7 0'0 1'7 ... ... 0
0 ... ... 96'5 0'0 96'5 3800 2'2 0'0 2'2 ... ... 0
0 ... ... 91'7 0'0 91'7 3850 2'5 0'0 2'5 ... ... 0
0 ... ... 87'3 0'0 87'3 3900 3'0 0'0 3'0 ... ... 0
0 ... ... 82'7 0'0 82'7 3950 3'5 0'0 3'5 ... ... 0
0 ... ... 78'5 0'0 78'5 4000 4'2 0'0 4'2 ... ... 608
0 ... ... 74'3 0'0 74'3 4050 5'0 0'0 5'0 ... ... 18
0 ... ... 70'3 0'0 70'3 4100 5'7 0'0 5'7 ... ... 190
0 ... ... 66'3 0'0 66'3 4150 6'7 0'0 6'7 ... ... 5
0 ... ... 62'5 0'0 62'5 4200 8'1 0'0 8'1 ... ... 788
0 ... ... 59'0 0'0 59'0 4250 9'3 0'0 9'3 ... ... 833
0 ... ... 55'5 0'0 55'5 4300 10'7 0'0 10'7 ... ... 1542
0 ... ... 52'3 0'0 52'3 4350 12'4 0'0 12'4 ... ... 53
0 ... ... 49'2 0'0 49'2 4400 14'3 0'0 14'3 ... ... 473
0 ... ... 46'3 0'0 46'3 4450 16'3 0'0 16'3 ... ... 0
2 ... ... 43'5 0'0 43'5 4500 18'3 0'0 18'3 ... ... 50
0 ... ... 40'7 0'0 40'7 4550 20'5 0'0 20'5 ... ... 1
60 ... ... 38'3 0'0 38'3 4600 23'0 0'0 23'0 ... ... 62
167 ... ... 35'7 0'0 35'7 4650 25'4 0'0 25'4 ... ... 14
825 ... ... 33'5 0'0 33'5 4700 28'0 0'0 28'0 ... ... 895
291 ... ... 31'2 0'0 31'2 4750 30'5 0'0 30'5 ... ... 57
890 28'0 28'0 29'1 -1'1 28'0 4800 33'2 0'0 33'2 ... ... 257
272 ... ... 27'1 0'0 27'1 4850 36'1 0'0 36'1 ... ... 9
384 ... ... 25'2 0'0 25'2 4900 39'1 0'0 39'1 ... ... 0
35 ... ... 23'3 0'0 23'3 4950 42'2 0'0 42'2 ... ... 0
1067 ... ... 21'6 0'0 21'6 5000 45'3 0'0 45'3 ... ... 0
33 ... ... 20'2 0'0 20'2 5050 48'6 0'0 48'6 ... ... 0
1485 ... ... 18'6 0'0 18'6 5100 52'2 0'0 52'2 ... ... 0
246 ... ... 17'3 0'0 17'3 5150 55'6 0'0 55'6 ... ... 0
487 ... ... 16'2 0'0 16'2 5200 59'3 0'0 59'3 ... ... 0
234 ... ... 15'1 0'0 15'1 5250 63'2 0'0 63'2 ... ... 0
124 ... ... 14'0 0'0 14'0 5300 67'1 0'0 67'1 ... ... 0
85 ... ... 13'1 0'0 13'1 5350 71'0 0'0 71'0 ... ... 0
1129 ... ... 12'2 0'0 12'2 5400 75'1 0'0 75'1 ... ... 41
0 ... ... 11'4 0'0 11'4 5450 79'2 0'0 79'2 ... ... 0
421 ... ... 10'6 0'0 10'6 5500 83'3 0'0 83'3 ... ... 0
0 ... ... 10'0 0'0 10'0 5550 87'5 0'0 87'5 ... ... 0
209 ... ... 9'3 0'0 9'3 5600 92'0 0'0 92'0 ... ... 0
14 ... ... 8'7 0'0 8'7 5650 96'2 0'0 96'2 ... ... 0
111 ... ... 8'3 0'0 8'3 5700 100'6 0'0 100'6 ... ... 0
154 ... ... 7'7 0'0 7'7 5750 105'1 0'0 105'1 ... ... 0
138 ... ... 7'3 0'0 7'3 5800 109'5 0'0 109'5 ... ... 0
188 ... ... 7'0 0'0 7'0 5850 114'2 0'0 114'2 ... ... 0
0 ... ... 6'5 0'0 6'5 5900 118'6 0'0 118'6 ... ... 0
4 ... ... 6'0 0'0 6'0 6000 128'0 0'0 128'0 ... ... 0
0 ... ... 5'3 0'0 5'3 6100 137'3 0'0 137'3 ... ... 0
0 ... ... 4'7 0'0 4'7 6200 146'6 0'0 146'6 ... ... 0
0 ... ... 4'4 0'0 4'4 6300 156'2 0'0 156'2 ... ... 0
0 ... ... 4'0 0'0 4'0 6400 165'7 0'0 165'7 ... ... 0
0 ... ... 3'6 0'0 3'6 6500 175'4 0'0 175'4 ... ... 0
0 ... ... 3'3 0'0 3'3 6600 185'2 0'0 185'2 ... ... 0
0 ... ... 3'1 0'0 3'1 6700 195'0 0'0 195'0 ... ... 0
0 ... ... 3'0 0'0 3'0 6800 204'6 0'0 204'6 ... ... 0
0 ... ... 2'6 0'0 2'6 6900 214'5 0'0 214'5 ... ... 0
3 ... ... 2'5 0'0 2'5 7000 224'4 0'0 224'4 ... ... 0
0 ... ... ... ... ... 7100 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 7200 0'0 0'0 0'0 0'0 0'0 0
0 ... ... 1'3 0'0 1'3 8000 324'2 0'0 324'2 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 424'2 0'0 424'2 ... ... 0
678 ... ... 0'5 0'0 0'5 10000 524'2 0'0 524'2 ... ... 0
390 ... ... 0'4 0'0 0'4 11000 624'2 0'0 624'2 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 724'2 0'0 724'2 ... ... 0
0 ... ... 0'2 0'0 0'2 13000 824'2 0'0 824'2 ... ... 0
0 ... ... 0'2 0'0 0'2 14000 924'2 0'0 924'2 ... ... 0
0 ... ... 0'2 0'0 0'2 15000 1024'2 0'0 1024'2 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.