DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 625'0
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 ... ... 325'2 0'0 325'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 315'2 0'0 315'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 305'2 0'0 305'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 295'2 0'0 295'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 285'2 0'0 285'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 275'2 0'0 275'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 265'2 0'0 265'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 255'2 0'0 255'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 245'2 0'0 245'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 235'2 0'0 235'2 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 225'2 0'0 225'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 0'0 215'2 4100 0'2 0'0 0'2 ... ... 0
0 ... ... 205'2 0'0 205'2 4200 0'4 0'0 0'4 ... ... 0
0 ... ... 195'2 0'0 195'2 4300 0'6 0'0 0'6 ... ... 0
0 ... ... 185'2 0'0 185'2 4400 1'1 0'0 1'1 ... ... 0
0 ... ... 175'2 0'0 175'2 4500 1'5 0'0 1'5 ... ... 86
0 ... ... 165'5 0'0 165'5 4600 2'2 0'0 2'2 ... ... 0
0 ... ... 160'7 0'0 160'7 4650 2'6 0'0 2'6 ... ... 0
0 ... ... 156'2 0'0 156'2 4700 3'1 0'0 3'1 ... ... 0
0 ... ... 151'6 0'0 151'6 4750 3'6 0'0 3'6 ... ... 0
0 ... ... 147'2 0'0 147'2 4800 4'2 0'0 4'2 ... ... 0
0 ... ... 142'7 0'0 142'7 4850 4'7 0'0 4'7 ... ... 0
0 ... ... 138'5 0'0 138'5 4900 5'5 0'0 5'5 ... ... 0
0 ... ... 134'3 0'0 134'3 4950 6'3 0'0 6'3 ... ... 0
0 ... ... 130'2 0'0 130'2 5000 7'2 0'0 7'2 ... ... 0
0 ... ... 126'2 0'0 126'2 5050 8'2 0'0 8'2 ... ... 0
0 ... ... 122'2 0'0 122'2 5100 9'2 0'0 9'2 ... ... 0
0 ... ... 118'3 0'0 118'3 5150 10'2 0'0 10'2 ... ... 300
0 ... ... 114'5 0'0 114'5 5200 11'4 0'0 11'4 ... ... 0
0 ... ... 110'7 0'0 110'7 5250 12'6 0'0 12'6 ... ... 0
0 ... ... 107'3 0'0 107'3 5300 14'0 0'0 14'0 ... ... 0
0 ... ... 103'7 0'0 103'7 5350 15'4 0'0 15'4 ... ... 0
0 ... ... 100'3 0'0 100'3 5400 17'0 0'0 17'0 ... ... 0
0 ... ... 97'1 0'0 97'1 5450 18'4 0'0 18'4 ... ... 0
0 ... ... 93'7 0'0 93'7 5500 20'2 0'0 20'2 ... ... 0
0 ... ... 90'5 0'0 90'5 5550 22'0 0'0 22'0 ... ... 0
0 ... ... 87'5 0'0 87'5 5600 23'6 0'0 23'6 ... ... 0
0 ... ... 84'5 0'0 84'5 5650 25'6 0'0 25'6 ... ... 0
0 ... ... 81'6 0'0 81'6 5700 27'6 0'0 27'6 ... ... 0
0 ... ... 79'0 0'0 79'0 5750 29'7 0'0 29'7 ... ... 0
0 ... ... 76'2 0'0 76'2 5800 32'1 0'0 32'1 ... ... 5
300 ... ... 73'6 0'0 73'6 5850 34'3 0'0 34'3 ... ... 0
0 ... ... 71'1 0'0 71'1 5900 36'6 0'0 36'6 ... ... 0
0 ... ... 68'6 0'0 68'6 5950 39'1 0'0 39'1 ... ... 0
0 ... ... 66'3 0'0 66'3 6000 41'6 0'0 41'6 ... ... 5
0 ... ... 64'0 0'0 64'0 6050 44'2 0'0 44'2 ... ... 0
0 ... ... 61'6 0'0 61'6 6100 46'7 0'0 46'7 ... ... 0
0 ... ... 59'4 0'0 59'4 6150 49'4 0'0 49'4 ... ... 0
5 ... ... 57'3 0'0 57'3 6200 52'2 0'0 52'2 ... ... 5
0 ... ... 55'2 0'0 55'2 6250 55'0 0'0 55'0 ... ... 0
0 ... ... 53'2 0'0 53'2 6300 57'7 0'0 57'7 ... ... 0
0 ... ... 51'2 0'0 51'2 6350 60'6 0'0 60'6 ... ... 0
0 ... ... 49'2 0'0 49'2 6400 63'6 0'0 63'6 ... ... 0
0 ... ... 47'4 0'0 47'4 6450 66'6 0'0 66'6 ... ... 0
10 ... ... 45'6 0'0 45'6 6500 69'7 0'0 69'7 ... ... 0
0 ... ... 44'1 0'0 44'1 6550 73'1 0'0 73'1 ... ... 0
0 ... ... 42'4 0'0 42'4 6600 76'3 0'0 76'3 ... ... 0
0 ... ... 41'0 0'0 41'0 6650 79'6 0'0 79'6 ... ... 0
4 ... ... 39'4 0'0 39'4 6700 83'2 0'0 83'2 ... ... 0
0 ... ... 38'0 0'0 38'0 6750 86'5 0'0 86'5 ... ... 0
0 ... ... 36'5 0'0 36'5 6800 90'1 0'0 90'1 ... ... 0
0 ... ... 35'2 0'0 35'2 6850 93'6 0'0 93'6 ... ... 0
0 ... ... 34'0 0'0 34'0 6900 97'2 0'0 97'2 ... ... 0
0 ... ... 32'5 0'0 32'5 6950 100'7 0'0 100'7 ... ... 0
11 ... ... 31'3 0'0 31'3 7000 104'4 0'0 104'4 ... ... 0
0 ... ... 30'2 0'0 30'2 7050 108'1 0'0 108'1 ... ... 0
0 ... ... 29'0 0'0 29'0 7100 111'7 0'0 111'7 ... ... 0
0 ... ... 27'7 0'0 27'7 7150 115'5 0'0 115'5 ... ... 0
5 ... ... 26'6 0'0 26'6 7200 119'4 0'0 119'4 ... ... 0
3 ... ... 24'6 0'0 24'6 7300 127'2 0'0 127'2 ... ... 0
308 ... ... 22'6 0'0 22'6 7400 135'1 0'0 135'1 ... ... 0
0 ... ... 21'0 0'0 21'0 7500 143'1 0'0 143'1 ... ... 0
0 ... ... 19'3 0'0 19'3 7600 151'3 0'0 151'3 ... ... 0
0 ... ... 17'7 0'0 17'7 7700 159'6 0'0 159'6 ... ... 0
0 ... ... 16'4 0'0 16'4 7800 168'1 0'0 168'1 ... ... 0
0 ... ... 15'2 0'0 15'2 7900 176'6 0'0 176'6 ... ... 0
0 ... ... 14'0 0'0 14'0 8000 185'3 0'0 185'3 ... ... 0
0 ... ... 13'0 0'0 13'0 8100 194'2 0'0 194'2 ... ... 0
0 ... ... 12'0 0'0 12'0 8200 203'1 0'0 203'1 ... ... 0
0 ... ... 11'0 0'0 11'0 8300 212'1 0'0 212'1 ... ... 0
0 ... ... 10'1 0'0 10'1 8400 221'1 0'0 221'1 ... ... 0
0 ... ... 9'3 0'0 9'3 8500 230'3 0'0 230'3 ... ... 0
0 ... ... 8'5 0'0 8'5 8600 239'4 0'0 239'4 ... ... 0
0 ... ... 8'0 0'0 8'0 8700 248'7 0'0 248'7 ... ... 0
0 ... ... 7'3 0'0 7'3 8800 258'2 0'0 258'2 ... ... 0
0 ... ... 6'7 0'0 6'7 8900 267'5 0'0 267'5 ... ... 0
0 ... ... 6'3 0'0 6'3 9000 277'1 0'0 277'1 ... ... 0
0 ... ... 5'7 0'0 5'7 9100 286'5 0'0 286'5 ... ... 0
0 ... ... 5'3 0'0 5'3 9200 296'2 0'0 296'2 ... ... 0
0 ... ... 5'0 0'0 5'0 9300 305'7 0'0 305'7 ... ... 0
0 ... ... 4'5 0'0 4'5 9400 315'5 0'0 315'5 ... ... 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.