DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.10
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 5,560 -60 5,500 5600 2.50 0 2.50 ... ... 0
0 ... ... 5,360 -60 5,300 5800 2.50 0 2.50 ... ... 0
0 ... ... 5,160 -60 5,100 6000 2.50 0 2.50 ... ... 0
0 ... ... 4,960 -60 4,900 6200 2.50 0 2.50 ... ... 0
0 ... ... 4,760 -60 4,700 6400 2.50 0 2.50 ... ... 0
0 ... ... 4,560 -60 4,500 6600 2.50 0 2.50 ... ... 0
0 ... ... 4,360 -60 4,300 6800 2.50 0 2.50 ... ... 0
0 ... ... 4,160 -60 4,100 7000 2.50 0 2.50 ... ... 0
0 ... ... 3,960 -60 3,900 7200 2.50 0 2.50 ... ... 0
0 ... ... 3,760 -60 3,700 7400 5 0 5 ... ... 0
0 ... ... 3,560 -60 3,500 7600 7.50 0 7.50 ... ... 0
0 ... ... 3,360 -60 3,300 7800 10 -2.50 12.50 ... ... 0
0 ... ... 3,160 -60 3,100 8000 15 0 15 ... ... 0
0 ... ... 2,962.50 -60 2,902.50 8200 20 -2.50 22.50 ... ... 0
0 ... ... 2,767.50 -60 2,707.50 8400 27.50 -2.50 30 ... ... 0
0 ... ... 2,577.50 -62.50 2,515 8600 35 -2.50 37.50 ... ... 0
0 ... ... 2,387.50 -60 2,327.50 8800 47.50 -2.50 50 ... ... 0
0 ... ... 2,205 -62.50 2,142.50 9000 62.50 -2.50 65 ... ... 0
0 ... ... 2,022.50 -62.50 1,960 9200 80 -5 85 ... ... 0
0 ... ... 1,847.50 -62.50 1,785 9400 102.50 -5 107.50 ... ... 0
0 ... ... 1,675 -62.50 1,612.50 9600 130 -5 135 ... ... 0
0 ... ... 1,510 -62.50 1,447.50 9800 165 -2.50 167.50 ... ... 0
0 ... ... 1,352.50 -62.50 1,290 10000 205 0 205 ... ... 0
0 ... ... 1,200 -60 1,140 10200 250 -2.50 252.50 ... ... 0
0 ... ... 1,057.50 -60 997.50 10400 305 0 305 ... ... 0
0 ... ... 917.50 -50 867.50 10600 372.50 7.50 365 ... ... 0
0 ... ... 790 -45 745 10800 450 15 435 ... ... 0
0 ... ... 670 -35 635 11000 537.50 25 512.50 ... ... 0
0 ... ... 562.50 -25 537.50 11200 635 32.50 602.50 ... ... 0
0 ... ... 467.50 -17.50 450 11400 745 40 705 ... ... 0
0 ... ... 385 -12.50 372.50 11600 867.50 47.50 820 ... ... 0
0 ... ... 315 -7.50 307.50 11800 997.50 50 947.50 ... ... 0
0 ... ... 257.50 -5 252.50 12000 1,140 55 1,085 ... ... 0
0 ... ... 207.50 -2.50 205 12200 1,292.50 57.50 1,235 ... ... 0
0 ... ... 167.50 -2.50 165 12400 1,450 57.50 1,392.50 ... ... 0
0 ... ... 132.50 2.50 135 12600 1,617.50 60 1,557.50 ... ... 0
0 ... ... 107.50 0 107.50 12800 1,787.50 60 1,727.50 ... ... 0
0 ... ... 85 0 85 13000 1,965 60 1,905 ... ... 0
0 ... ... 67.50 0 67.50 13200 2,147.50 60 2,087.50 ... ... 0
0 ... ... 52.50 0 52.50 13400 2,332.50 60 2,272.50 ... ... 0
0 ... ... 40 2.50 42.50 13600 2,520 60 2,460 ... ... 0
0 ... ... 30 2.50 32.50 13800 2,710 60 2,650 ... ... 0
0 ... ... 22.50 2.50 25 14000 2,905 60 2,845 ... ... 0
0 ... ... 17.50 0 17.50 14200 3,102.50 62.50 3,040 ... ... 0
0 ... ... 12.50 2.50 15 14400 3,300 60 3,240 ... ... 0
0 ... ... 10 0 10 14600 3,500 60 3,440 ... ... 0
0 ... ... 7.50 0 7.50 14800 3,700 60 3,640 ... ... 0
0 ... ... 5 0 5 15000 3,900 60 3,840 ... ... 0
0 ... ... 5 0 5 15200 4,100 60 4,040 ... ... 0
0 ... ... 2.50 0 2.50 15400 4,300 60 4,240 ... ... 0
0 ... ... 2.50 0 2.50 15600 4,500 60 4,440 ... ... 0
0 ... ... 2.50 0 2.50 15800 4,700 60 4,640 ... ... 0
0 ... ... 2.50 0 2.50 16000 4,900 60 4,840 ... ... 0
0 ... ... 2.50 0 2.50 16200 5,100 60 5,040 ... ... 0
0 ... ... 2.50 0 2.50 16400 5,300 60 5,240 ... ... 0
0 ... ... 2.50 0 2.50 16600 5,500 60 5,440 ... ... 0
0 ... ... 2.50 0 2.50 16800 5,700 60 5,640 ... ... 0
0 ... ... 2.50 0 2.50 17000 5,900 60 5,840 ... ... 0
0 ... ... 2.50 0 2.50 17200 6,100 60 6,040 ... ... 0
0 ... ... 2.50 0 2.50 17400 6,300 60 6,240 ... ... 0
0 ... ... 2.50 0 2.50 17600 6,500 60 6,440 ... ... 0
0 ... ... 2.50 0 2.50 17800 6,700 60 6,640 ... ... 0
0 ... ... 2.50 0 2.50 18000 6,900 60 6,840 ... ... 0
0 ... ... 2.50 0 2.50 18200 7,100 60 7,040 ... ... 0
0 ... ... 2.50 0 2.50 18400 7,300 60 7,240 ... ... 0
0 ... ... 2.50 0 2.50 18600 7,500 60 7,440 ... ... 0
0 ... ... 2.50 0 2.50 18800 7,700 60 7,640 ... ... 0
0 ... ... 2.50 0 2.50 19000 7,900 60 7,840 ... ... 0
0 ... ... 2.50 0 2.50 19200 8,100 60 8,040 ... ... 0
0 ... ... 2.50 0 2.50 19400 8,300 60 8,240 ... ... 0
0 ... ... 2.50 0 2.50 19600 8,500 60 8,440 ... ... 0
0 ... ... 2.50 0 2.50 19800 8,700 60 8,640 ... ... 0
0 ... ... 2.50 0 2.50 20000 8,900 60 8,840 ... ... 0
0 ... ... 2.50 0 2.50 20200 9,100 60 9,040 ... ... 0
0 ... ... 2.50 0 2.50 20400 9,300 60 9,240 ... ... 0
0 ... ... 2.50 0 2.50 20600 9,500 60 9,440 ... ... 0
0 ... ... 2.50 0 2.50 20800 9,700 60 9,640 ... ... 0
0 ... ... 2.50 0 2.50 21000 9,900 60 9,840 ... ... 0
0 ... ... 2.50 0 2.50 21200 10,100 60 10,040 ... ... 0
0 ... ... 2.50 0 2.50 21400 10,300 60 10,240 ... ... 0
0 ... ... 2.50 0 2.50 21600 10,500 60 10,440 ... ... 0
0 ... ... 2.50 0 2.50 21800 10,700 60 10,640 ... ... 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.