DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.39
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 5,845 -55 5,790 5600 2.50 0 2.50 ... ... 0
0 ... ... 5,645 -55 5,590 5800 2.50 0 2.50 ... ... 0
0 ... ... 5,445 -55 5,390 6000 2.50 0 2.50 ... ... 0
0 ... ... 5,245 -55 5,190 6200 2.50 0 2.50 ... ... 0
0 ... ... 5,045 -55 4,990 6400 2.50 0 2.50 ... ... 0
0 ... ... 4,845 -55 4,790 6600 2.50 0 2.50 ... ... 0
0 ... ... 4,645 -55 4,590 6800 5 0 5 ... ... 0
0 ... ... 4,445 -55 4,390 7000 7.50 0 7.50 ... ... 0
0 ... ... 4,245 -55 4,190 7200 10 0 10 ... ... 0
0 ... ... 4,045 -55 3,990 7400 15 0 15 ... ... 0
0 ... ... 3,845 -55 3,790 7600 20 0 20 ... ... 0
0 ... ... 3,645 -55 3,590 7800 27.50 2.50 25 ... ... 0
0 ... ... 3,447.50 -55 3,392.50 8000 35 2.50 32.50 ... ... 0
0 ... ... 3,255 -55 3,200 8200 45 2.50 42.50 ... ... 0
0 ... ... 3,062.50 -52.50 3,010 8400 55 0 55 ... ... 0
0 ... ... 2,875 -52.50 2,822.50 8600 70 2.50 67.50 ... ... 0
0 ... ... 2,690 -52.50 2,637.50 8800 85 2.50 82.50 ... ... 0
0 ... ... 2,507.50 -50 2,457.50 9000 105 5 100 ... ... 0
0 ... ... 2,330 -50 2,280 9200 127.50 5 122.50 ... ... 0
0 ... ... 2,157.50 -47.50 2,110 9400 152.50 5 147.50 ... ... 0
0 ... ... 1,990 -47.50 1,942.50 9600 182.50 5 177.50 ... ... 0
0 ... ... 1,827.50 -47.50 1,780 9800 220 7.50 212.50 ... ... 0
0 ... ... 1,670 -45 1,625 10000 260 7.50 252.50 ... ... 0
0 ... ... 1,520 -45 1,475 10200 307.50 10 297.50 ... ... 0
0 ... ... 1,375 -42.50 1,332.50 10400 362.50 12.50 350 ... ... 0
0 ... ... 1,240 -42.50 1,197.50 10600 422.50 12.50 410 ... ... 0
0 ... ... 1,110 -37.50 1,072.50 10800 492.50 15 477.50 ... ... 0
0 ... ... 990 -37.50 952.50 11000 570 15 555 ... ... 0
0 ... ... 877.50 -35 842.50 11200 657.50 20 637.50 ... ... 0
0 ... ... 775 -32.50 742.50 11400 752.50 22.50 730 ... ... 0
0 ... ... 680 -30 650 11600 855 22.50 832.50 ... ... 0
0 ... ... 595 -27.50 567.50 11800 967.50 25 942.50 ... ... 0
1 ... ... 517.50 -25 492.50 12000 1,090 27.50 1,062.50 ... ... 0
0 ... ... 447.50 -22.50 425 12200 1,220 32.50 1,187.50 ... ... 0
0 ... ... 387.50 -22.50 365 12400 1,355 32.50 1,322.50 ... ... 0
0 ... ... 332.50 -20 312.50 12600 1,500 35 1,465 ... ... 0
0 ... ... 285 -17.50 267.50 12800 1,652.50 37.50 1,615 ... ... 0
2 ... ... 245 -17.50 227.50 13000 1,810 40 1,770 ... ... 0
0 ... ... 207.50 -12.50 195 13200 1,972.50 40 1,932.50 ... ... 0
0 ... ... 177.50 -12.50 165 13400 2,140 42.50 2,097.50 ... ... 0
0 ... ... 150 -10 140 13600 2,312.50 42.50 2,270 ... ... 0
0 ... ... 127.50 -10 117.50 13800 2,490 45 2,445 ... ... 0
0 ... ... 110 -10 100 14000 2,670 45 2,625 ... ... 0
0 ... ... 92.50 -7.50 85 14200 2,855 47.50 2,807.50 ... ... 0
0 ... ... 77.50 -5 72.50 14400 3,042.50 50 2,992.50 ... ... 0
0 ... ... 67.50 -7.50 60 14600 3,232.50 50 3,182.50 ... ... 0
0 ... ... 57.50 -5 52.50 14800 3,422.50 50 3,372.50 ... ... 0
0 ... ... 47.50 -2.50 45 15000 3,617.50 52.50 3,565 ... ... 0
0 ... ... 42.50 -5 37.50 15200 3,812.50 52.50 3,760 ... ... 0
0 ... ... 35 -2.50 32.50 15400 4,010 52.50 3,957.50 ... ... 0
0 ... ... 30 -2.50 27.50 15600 4,210 55 4,155 ... ... 0
0 ... ... 27.50 -5 22.50 15800 4,410 55 4,355 ... ... 0
0 ... ... 22.50 -2.50 20 16000 4,610 55 4,555 ... ... 0
0 ... ... 20 -2.50 17.50 16200 4,810 55 4,755 ... ... 0
0 ... ... 17.50 -2.50 15 16400 5,010 55 4,955 ... ... 0
0 ... ... 15 -2.50 12.50 16600 5,210 55 5,155 ... ... 0
0 ... ... 12.50 0 12.50 16800 5,410 55 5,355 ... ... 0
0 ... ... 10 0 10 17000 5,610 55 5,555 ... ... 0
0 ... ... 10 0 10 17200 5,810 55 5,755 ... ... 0
0 ... ... 10 -2.50 7.50 17400 6,010 55 5,955 ... ... 0
0 ... ... 7.50 0 7.50 17600 6,210 55 6,155 ... ... 0
0 ... ... 7.50 0 7.50 17800 6,410 55 6,355 ... ... 0
0 ... ... 7.50 -2.50 5 18000 6,610 55 6,555 ... ... 0
0 ... ... 5 0 5 18200 6,810 55 6,755 ... ... 0
0 ... ... 5 0 5 18400 7,010 55 6,955 ... ... 0
0 ... ... 5 0 5 18600 7,210 55 7,155 ... ... 0
0 ... ... 5 0 5 18800 7,410 55 7,355 ... ... 0
0 ... ... 2.50 0 2.50 19000 7,610 55 7,555 ... ... 0
0 ... ... 2.50 0 2.50 19200 7,810 55 7,755 ... ... 0
0 ... ... 2.50 0 2.50 19400 8,010 55 7,955 ... ... 0
0 ... ... 2.50 0 2.50 19600 8,210 55 8,155 ... ... 0
0 ... ... 2.50 0 2.50 19800 8,410 55 8,355 ... ... 0
0 ... ... 2.50 0 2.50 20000 8,610 55 8,555 ... ... 0
0 ... ... 2.50 0 2.50 20200 8,810 55 8,755 ... ... 0
0 ... ... 2.50 0 2.50 20400 9,010 55 8,955 ... ... 0
0 ... ... 2.50 0 2.50 20600 9,210 55 9,155 ... ... 0
0 ... ... 2.50 0 2.50 20800 9,410 55 9,355 ... ... 0
0 ... ... 2.50 0 2.50 21000 9,610 55 9,555 ... ... 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.