DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 15.23
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 8,065 -40 8,025 7200 2.50 0 2.50 ... ... 0
0 ... ... 7,865 -40 7,825 7400 2.50 0 2.50 ... ... 0
0 ... ... 7,665 -40 7,625 7600 2.50 0 2.50 ... ... 0
0 ... ... 7,465 -40 7,425 7800 2.50 0 2.50 ... ... 0
0 ... ... 7,265 -40 7,225 8000 2.50 0 2.50 ... ... 0
0 ... ... 7,065 -40 7,025 8200 2.50 0 2.50 ... ... 0
0 ... ... 6,865 -40 6,825 8400 2.50 0 2.50 ... ... 0
0 ... ... 6,665 -40 6,625 8600 2.50 0 2.50 ... ... 0
0 ... ... 6,465 -40 6,425 8800 2.50 0 2.50 ... ... 0
0 ... ... 6,265 -40 6,225 9000 2.50 0 2.50 ... ... 0
0 ... ... 6,065 -40 6,025 9200 2.50 0 2.50 ... ... 0
0 ... ... 5,865 -40 5,825 9400 2.50 0 2.50 ... ... 0
0 ... ... 5,665 -40 5,625 9600 2.50 0 2.50 ... ... 0
0 ... ... 5,465 -40 5,425 9800 2.50 0 2.50 ... ... 0
0 ... ... 5,265 -40 5,225 10000 2.50 0 2.50 ... ... 0
0 ... ... 5,065 -40 5,025 10200 2.50 0 2.50 ... ... 0
0 ... ... 4,865 -40 4,825 10400 2.50 0 2.50 ... ... 0
0 ... ... 4,665 -40 4,625 10600 2.50 0 2.50 ... ... 0
0 ... ... 4,465 -40 4,425 10800 2.50 0 2.50 ... ... 0
0 ... ... 4,265 -40 4,225 11000 2.50 0 2.50 ... ... 0
0 ... ... 4,065 -40 4,025 11200 2.50 0 2.50 ... ... 0
0 ... ... 3,865 -40 3,825 11400 2.50 0 2.50 ... ... 0
0 ... ... 3,665 -40 3,625 11600 2.50 0 2.50 ... ... 0
0 ... ... 3,465 -40 3,425 11800 2.50 0 2.50 ... ... 0
0 ... ... 3,265 -40 3,225 12000 2.50 0 2.50 ... ... 0
0 ... ... 3,065 -40 3,025 12200 2.50 0 2.50 ... ... 0
0 ... ... 2,865 -40 2,825 12400 2.50 0 2.50 ... ... 0
0 ... ... 2,665 -40 2,625 12600 2.50 0 2.50 ... ... 0
0 ... ... 2,465 -40 2,425 12800 2.50 0 2.50 ... ... 0
0 ... ... 2,265 -40 2,225 13000 5 0 5 ... ... 0
0 ... ... 2,065 -40 2,025 13200 7.50 0 7.50 ... ... 0
0 ... ... 1,867.50 -37.50 1,830 13400 12.50 0 12.50 ... ... 0
0 ... ... 1,675 -40 1,635 13600 20 0 20 ... ... 0
0 ... ... 1,485 -37.50 1,447.50 13800 30 0 30 ... ... 0
0 ... ... 1,300 -37.50 1,262.50 14000 47.50 2.50 45 ... ... 0
0 ... ... 1,125 -35 1,090 14200 72.50 5 67.50 ... ... 30
0 ... ... 960 -35 925 14400 107.50 5 102.50 ... ... 58
0 ... ... 807.50 -30 777.50 14600 157.50 7.50 150 ... ... 100
123 ... ... 675 -30 645 14800 222.50 10 212.50 ... ... 0
0 ... ... 552.50 -25 527.50 15000 305 15 290 ... ... 100
0 ... ... 447.50 -22.50 425 15200 400 17.50 382.50 ... ... 0
0 ... ... 355 -20 335 15400 510 20 490 ... ... 15
200 ... ... 280 -17.50 262.50 15600 632.50 22.50 610 ... ... 0
0 ... ... 215 -15 200 15800 770 25 745 ... ... 0
0 ... ... 165 -12.50 152.50 16000 920 27.50 892.50 ... ... 0
0 ... ... 125 -10 115 16200 1,082.50 30 1,052.50 ... ... 0
0 ... ... 92.50 -7.50 85 16400 1,252.50 32.50 1,220 ... ... 0
0 ... ... 70 -5 65 16600 1,430 35 1,395 ... ... 0
0 ... ... 55 -5 50 16800 1,612.50 35 1,577.50 ... ... 0
0 ... ... 42.50 -5 37.50 17000 1,800 35 1,765 ... ... 0
0 ... ... 32.50 -2.50 30 17200 1,992.50 37.50 1,955 ... ... 0
0 ... ... 25 -2.50 22.50 17400 2,185 37.50 2,147.50 ... ... 0
0 ... ... 20 -2.50 17.50 17600 2,380 37.50 2,342.50 ... ... 0
0 ... ... 15 -2.50 12.50 17800 2,577.50 37.50 2,540 ... ... 0
0 ... ... 12.50 -2.50 10 18000 2,775 37.50 2,737.50 ... ... 0
0 ... ... 10 -2.50 7.50 18200 2,975 40 2,935 ... ... 0
0 ... ... 7.50 -2.50 5 18400 3,175 40 3,135 ... ... 0
0 ... ... 5 0 5 18600 3,375 40 3,335 ... ... 0
0 ... ... 2.50 0 2.50 18800 3,575 40 3,535 ... ... 0
0 ... ... 2.50 0 2.50 19000 3,775 40 3,735 ... ... 0
0 ... ... 2.50 0 2.50 19200 3,975 40 3,935 ... ... 0
0 ... ... 2.50 0 2.50 19400 4,175 40 4,135 ... ... 0
0 ... ... 2.50 0 2.50 19600 4,375 40 4,335 ... ... 0
0 ... ... 2.50 0 2.50 19800 4,575 40 4,535 ... ... 0
0 ... ... 2.50 0 2.50 20000 4,775 40 4,735 ... ... 0
0 ... ... 2.50 0 2.50 20200 4,975 40 4,935 ... ... 0
0 ... ... 2.50 0 2.50 20400 5,175 40 5,135 ... ... 0
0 ... ... 2.50 0 2.50 20600 5,375 40 5,335 ... ... 0
0 ... ... 2.50 0 2.50 20800 5,575 40 5,535 ... ... 0
0 ... ... 2.50 0 2.50 21000 5,775 40 5,735 ... ... 0
0 ... ... 2.50 0 2.50 21200 5,975 40 5,935 ... ... 0
0 ... ... 2.50 0 2.50 21400 6,175 40 6,135 ... ... 0
0 ... ... 2.50 0 2.50 21600 6,375 40 6,335 ... ... 0
0 ... ... 2.50 0 2.50 21800 6,575 40 6,535 ... ... 0
0 ... ... 2.50 0 2.50 22000 6,775 40 6,735 ... ... 0
0 ... ... 2.50 0 2.50 22200 6,975 40 6,935 ... ... 0
0 ... ... 2.50 0 2.50 22400 7,175 40 7,135 ... ... 0
0 ... ... 2.50 0 2.50 22600 7,375 40 7,335 ... ... 0
0 ... ... 2.50 0 2.50 22800 7,575 40 7,535 ... ... 0
0 ... ... 2.50 0 2.50 23000 7,775 40 7,735 ... ... 0
0 ... ... 2.50 0 2.50 23200 7,975 40 7,935 ... ... 0
0 ... ... 2.50 0 2.50 23400 8,175 40 8,135 ... ... 0
0 ... ... 2.50 0 2.50 23600 8,375 40 8,335 ... ... 0
0 ... ... 2.50 0 2.50 23800 8,575 40 8,535 ... ... 0
0 ... ... 2.50 0 2.50 24000 8,775 40 8,735 ... ... 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.