DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.36
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 6,375 -20 6,355 5000 2.50 0 2.50 ... ... 0
0 ... ... 6,175 -20 6,155 5200 2.50 0 2.50 ... ... 0
0 ... ... 5,975 -20 5,955 5400 2.50 0 2.50 ... ... 0
0 ... ... 5,775 -20 5,755 5600 2.50 0 2.50 ... ... 0
0 ... ... 5,575 -20 5,555 5800 2.50 0 2.50 ... ... 0
0 ... ... 5,375 -20 5,355 6000 2.50 0 2.50 ... ... 0
0 ... ... 5,175 -20 5,155 6200 2.50 0 2.50 ... ... 0
0 ... ... 4,975 -20 4,955 6400 2.50 0 2.50 ... ... 0
0 ... ... 4,775 -20 4,755 6600 2.50 0 2.50 ... ... 0
0 ... ... 4,575 -20 4,555 6800 2.50 0 2.50 ... ... 0
0 ... ... 4,375 -20 4,355 7000 2.50 0 2.50 ... ... 0
0 ... ... 4,175 -20 4,155 7200 2.50 0 2.50 ... ... 0
0 ... ... 3,975 -20 3,955 7400 2.50 0 2.50 ... ... 0
0 ... ... 3,775 -20 3,755 7600 2.50 0 2.50 ... ... 0
0 ... ... 3,575 -20 3,555 7800 2.50 0 2.50 ... ... 0
0 ... ... 3,375 -20 3,355 8000 2.50 0 2.50 ... ... 0
0 ... ... 3,175 -20 3,155 8200 2.50 0 2.50 ... ... 0
0 ... ... 2,975 -20 2,955 8400 2.50 0 2.50 ... ... 0
0 ... ... 2,775 -20 2,755 8600 5 0 5 ... ... 0
0 ... ... 2,575 -20 2,555 8800 7.50 0 7.50 ... ... 0
0 ... ... 2,377.50 -20 2,357.50 9000 10 0 10 ... ... 0
0 ... ... 2,182.50 -20 2,162.50 9200 15 0 15 ... ... 0
0 ... ... 1,987.50 -20 1,967.50 9400 22.50 0 22.50 ... ... 0
5 ... ... 1,797.50 -20 1,777.50 9600 30 0 30 ... ... 0
0 ... ... 1,610 -20 1,590 9800 42.50 0 42.50 ... ... 0
0 ... ... 1,427.50 -20 1,407.50 10000 60 0 60 ... ... 0
0 ... ... 1,252.50 -20 1,232.50 10200 85 0 85 ... ... 0
0 ... ... 1,085 -20 1,065 10400 117.50 2.50 115 ... ... 0
0 ... ... 927.50 -17.50 910 10600 160 2.50 157.50 ... ... 55
93 ... ... 782.50 -15 767.50 10800 215 2.50 212.50 ... ... 110
51 ... ... 652.50 -15 637.50 11000 285 5 280 ... ... 0
0 ... ... 537.50 -10 527.50 11200 372.50 10 362.50 ... ... 0
14 ... ... 437.50 -7.50 430 11400 475 12.50 462.50 ... ... 0
0 ... ... 352.50 -2.50 350 11600 592.50 15 577.50 ... ... 0
0 ... ... 282.50 0 282.50 11800 725 20 705 ... ... 0
10 ... ... 225 2.50 227.50 12000 867.50 20 847.50 ... ... 0
0 ... ... 180 2.50 182.50 12200 1,022.50 22.50 1,000 ... ... 0
10 ... ... 142.50 2.50 145 12400 1,185 22.50 1,162.50 ... ... 0
3 ... ... 115 0 115 12600 1,352.50 20 1,332.50 ... ... 0
0 ... ... 90 2.50 92.50 12800 1,530 22.50 1,507.50 ... ... 0
0 ... ... 72.50 0 72.50 13000 1,710 20 1,690 ... ... 0
0 ... ... 60 -2.50 57.50 13200 1,892.50 17.50 1,875 ... ... 0
0 ... ... 47.50 0 47.50 13400 2,080 17.50 2,062.50 ... ... 0
0 ... ... 40 -2.50 37.50 13600 2,272.50 20 2,252.50 ... ... 0
0 ... ... 30 -2.50 27.50 13800 2,462.50 20 2,442.50 ... ... 0
0 ... ... 22.50 -2.50 20 14000 2,655 17.50 2,637.50 ... ... 0
0 ... ... 15 0 15 14200 2,850 20 2,830 ... ... 0
0 ... ... 12.50 -2.50 10 14400 3,047.50 20 3,027.50 ... ... 0
0 ... ... 7.50 0 7.50 14600 3,245 20 3,225 ... ... 0
0 ... ... 7.50 -2.50 5 14800 3,445 20 3,425 ... ... 0
0 ... ... 5 0 5 15000 3,645 20 3,625 ... ... 0
0 ... ... 2.50 0 2.50 15200 3,845 20 3,825 ... ... 0
0 ... ... 2.50 0 2.50 15400 4,045 20 4,025 ... ... 0
0 ... ... 2.50 0 2.50 15600 4,245 20 4,225 ... ... 0
0 ... ... 2.50 0 2.50 15800 4,445 20 4,425 ... ... 0
0 ... ... 2.50 0 2.50 16000 4,645 20 4,625 ... ... 0
0 ... ... 2.50 0 2.50 16200 4,845 20 4,825 ... ... 0
0 ... ... 2.50 0 2.50 16400 5,045 20 5,025 ... ... 0
0 ... ... 2.50 0 2.50 16600 5,245 20 5,225 ... ... 0
0 ... ... 2.50 0 2.50 16800 5,445 20 5,425 ... ... 0
0 ... ... 2.50 0 2.50 17000 5,645 20 5,625 ... ... 0
0 ... ... 2.50 0 2.50 17200 5,845 20 5,825 ... ... 0
0 ... ... 2.50 0 2.50 17400 6,045 20 6,025 ... ... 0
0 ... ... 2.50 0 2.50 17600 6,245 20 6,225 ... ... 0
0 ... ... 2.50 0 2.50 17800 6,445 20 6,425 ... ... 0
0 ... ... 2.50 0 2.50 18000 6,645 20 6,625 ... ... 0
0 ... ... 2.50 0 2.50 18200 6,845 20 6,825 ... ... 0
0 ... ... 2.50 0 2.50 18400 7,045 20 7,025 ... ... 0
0 ... ... 2.50 0 2.50 18600 7,245 20 7,225 ... ... 0
0 ... ... 2.50 0 2.50 18800 7,445 20 7,425 ... ... 0
0 ... ... 2.50 0 2.50 19000 7,645 20 7,625 ... ... 0
0 ... ... 2.50 0 2.50 19200 7,845 20 7,825 ... ... 0
0 ... ... 2.50 0 2.50 19400 8,045 20 8,025 ... ... 0
0 ... ... 2.50 0 2.50 19600 8,245 20 8,225 ... ... 0
0 ... ... 2.50 0 2.50 19800 8,445 20 8,425 ... ... 0
0 ... ... 2.50 0 2.50 20000 8,645 20 8,625 ... ... 0
0 ... ... 2.50 0 2.50 20200 8,845 20 8,825 ... ... 0
0 ... ... 2.50 0 2.50 20400 9,045 20 9,025 ... ... 0
0 ... ... 2.50 0 2.50 20600 9,245 20 9,225 ... ... 0
0 ... ... 2.50 0 2.50 20800 9,445 20 9,425 ... ... 0
0 ... ... 2.50 0 2.50 21000 9,645 20 9,625 ... ... 0
0 ... ... 2.50 0 2.50 21200 9,845 20 9,825 ... ... 0
0 ... ... 2.50 0 2.50 21400 10,045 20 10,025 ... ... 0
0 ... ... 2.50 0 2.50 21600 10,245 20 10,225 ... ... 0
0 ... ... 2.50 0 2.50 21800 10,445 20 10,425 ... ... 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.