DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 473'0
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 ... ... 232'2 0'0 232'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 222'2 0'0 222'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 212'2 0'0 212'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 202'2 0'0 202'2 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 192'2 0'0 192'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 182'2 0'0 182'2 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 172'2 0'0 172'2 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 162'2 0'0 162'2 3100 0'3 0'0 0'3 ... ... 0
0 ... ... 152'2 0'0 152'2 3200 0'4 0'0 0'4 ... ... 0
0 ... ... 142'2 0'0 142'2 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 132'2 0'0 132'2 3400 0'6 0'0 0'6 ... ... 0
0 ... ... 122'2 0'0 122'2 3500 1'0 0'0 1'0 ... ... 0
0 ... ... 112'3 0'0 112'3 3600 1'2 0'0 1'2 ... ... 0
0 ... ... 107'4 0'0 107'4 3650 1'3 0'0 1'3 ... ... 0
0 ... ... 102'5 0'0 102'5 3700 1'5 0'0 1'5 ... ... 0
0 ... ... 97'6 0'0 97'6 3750 1'7 0'0 1'7 ... ... 0
0 ... ... 93'1 0'0 93'1 3800 2'2 0'0 2'2 ... ... 0
0 ... ... 88'4 0'0 88'4 3850 2'5 0'0 2'5 ... ... 0
0 ... ... 83'7 0'0 83'7 3900 3'0 0'0 3'0 ... ... 0
0 ... ... 79'4 0'0 79'4 3950 3'5 0'0 3'5 ... ... 0
0 ... ... 75'1 0'0 75'1 4000 4'2 0'0 4'2 ... ... 508
0 ... ... 71'0 0'0 71'0 4050 5'0 0'0 5'0 ... ... 18
0 ... ... 66'7 0'0 66'7 4100 5'7 0'0 5'7 ... ... 190
0 ... ... 63'0 0'0 63'0 4150 7'0 0'0 7'0 ... ... 5
0 ... ... 59'2 0'0 59'2 4200 8'1 0'0 8'1 ... ... 788
0 ... ... 55'6 0'0 55'6 4250 9'4 0'0 9'4 ... ... 833
0 ... ... 52'3 0'0 52'3 4300 11'0 0'0 11'0 ... ... 1542
0 ... ... 49'1 0'0 49'1 4350 12'5 0'0 12'5 ... ... 48
0 ... ... 46'0 0'0 46'0 4400 14'4 0'0 14'4 ... ... 473
0 ... ... 43'1 0'0 43'1 4450 16'4 0'0 16'4 ... ... 0
2 ... ... 40'3 0'0 40'3 4500 18'5 0'0 18'5 ... ... 50
0 ... ... 37'7 0'0 37'7 4550 21'0 0'0 21'0 ... ... 1
60 ... ... 35'3 0'0 35'3 4600 23'3 0'0 23'3 ... ... 62
167 ... ... 33'1 0'0 33'1 4650 26'0 0'0 26'0 ... ... 14
825 ... ... 30'7 0'0 30'7 4700 28'5 0'0 28'5 ... ... 846
291 ... ... 28'6 0'0 28'6 4750 31'4 0'0 31'4 ... ... 57
884 26'1 26'1 26'6 -0'5 26'1 4800 34'3 0'0 34'3 ... ... 157
272 ... ... 24'7 0'0 24'7 4850 37'3 0'0 37'3 ... ... 9
384 ... ... 23'1 0'0 23'1 4900 40'4 0'0 40'4 ... ... 0
35 ... ... 21'3 0'0 21'3 4950 43'5 0'0 43'5 ... ... 0
1016 ... ... 19'7 0'0 19'7 5000 47'0 0'0 47'0 ... ... 0
28 ... ... 18'3 0'0 18'3 5050 50'3 0'0 50'3 ... ... 0
1354 ... ... 17'0 0'0 17'0 5100 53'7 0'0 53'7 ... ... 0
246 ... ... 15'6 0'0 15'6 5150 57'4 0'0 57'4 ... ... 0
480 ... ... 14'5 0'0 14'5 5200 61'2 0'0 61'2 ... ... 0
34 ... ... 13'4 0'0 13'4 5250 65'1 0'0 65'1 ... ... 0
124 ... ... 12'5 0'0 12'5 5300 69'1 0'0 69'1 ... ... 0
85 ... ... 11'6 0'0 11'6 5350 73'1 0'0 73'1 ... ... 0
1129 ... ... 11'0 0'0 11'0 5400 77'2 0'0 77'2 ... ... 41
0 ... ... 10'2 0'0 10'2 5450 81'4 0'0 81'4 ... ... 0
421 ... ... 9'4 0'0 9'4 5500 85'6 0'0 85'6 ... ... 0
0 ... ... 9'0 0'0 9'0 5550 90'0 0'0 90'0 ... ... 0
209 ... ... 8'3 0'0 8'3 5600 94'3 0'0 94'3 ... ... 0
14 ... ... 7'7 0'0 7'7 5650 98'6 0'0 98'6 ... ... 0
111 ... ... 7'3 0'0 7'3 5700 103'2 0'0 103'2 ... ... 0
154 ... ... 7'0 0'0 7'0 5750 107'6 0'0 107'6 ... ... 0
138 ... ... 6'5 0'0 6'5 5800 112'3 0'0 112'3 ... ... 0
188 ... ... 6'2 0'0 6'2 5850 116'7 0'0 116'7 ... ... 0
0 ... ... 5'7 0'0 5'7 5900 121'4 0'0 121'4 ... ... 0
4 ... ... 5'2 0'0 5'2 6000 130'6 0'0 130'6 ... ... 0
0 ... ... 4'6 0'0 4'6 6100 140'2 0'0 140'2 ... ... 0
0 ... ... 4'2 0'0 4'2 6200 149'6 0'0 149'6 ... ... 0
0 ... ... 3'7 0'0 3'7 6300 159'2 0'0 159'2 ... ... 0
0 ... ... 3'5 0'0 3'5 6400 169'0 0'0 169'0 ... ... 0
0 ... ... 3'2 0'0 3'2 6500 178'5 0'0 178'5 ... ... 0
0 ... ... 3'0 0'0 3'0 6600 188'3 0'0 188'3 ... ... 0
0 ... ... 2'7 0'0 2'7 6700 198'2 0'0 198'2 ... ... 0
0 ... ... 2'5 0'0 2'5 6800 208'1 0'0 208'1 ... ... 0
0 ... ... 2'4 0'0 2'4 6900 218'0 0'0 218'0 ... ... 0
3 ... ... 2'2 0'0 2'2 7000 227'7 0'0 227'7 ... ... 0
0 ... ... 1'3 0'0 1'3 8000 327'6 0'0 327'6 ... ... 0
0 ... ... 0'7 0'0 0'7 9000 427'6 0'0 427'6 ... ... 0
678 ... ... 0'5 0'0 0'5 10000 527'6 0'0 527'6 ... ... 0
390 ... ... 0'4 0'0 0'4 11000 627'6 0'0 627'6 ... ... 0
0 ... ... 0'3 0'0 0'3 12000 727'6 0'0 727'6 ... ... 0
0 ... ... 0'2 0'0 0'2 13000 827'6 0'0 827'6 ... ... 0
0 ... ... 0'2 0'0 0'2 14000 927'6 0'0 927'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 1027'6 0'0 1027'6 ... ... 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.