DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.10
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 9,135 6,800 15,935 1000 42,910 42,907.50 2.50 ... ... 0
0 ... ... 5,145 -50 5,095 5000 2.50 0 2.50 ... ... 0
0 ... ... 4,945 -50 4,895 5200 2.50 0 2.50 ... ... 0
0 ... ... 4,745 -50 4,695 5400 2.50 0 2.50 ... ... 0
0 ... ... 4,545 -50 4,495 5600 2.50 0 2.50 ... ... 0
0 ... ... 4,345 -50 4,295 5800 2.50 0 2.50 ... ... 0
0 ... ... 4,145 -50 4,095 6000 2.50 0 2.50 ... ... 0
0 ... ... 3,945 -50 3,895 6200 2.50 0 2.50 ... ... 0
0 ... ... 3,745 -50 3,695 6400 2.50 0 2.50 ... ... 0
0 ... ... 3,545 -50 3,495 6600 2.50 0 2.50 ... ... 0
0 ... ... 3,345 -50 3,295 6800 2.50 0 2.50 ... ... 0
0 ... ... 3,145 -50 3,095 7000 2.50 0 2.50 ... ... 0
0 ... ... 2,945 -50 2,895 7200 2.50 0 2.50 ... ... 0
0 ... ... 2,745 -50 2,695 7400 2.50 0 2.50 ... ... 0
0 ... ... 2,545 -50 2,495 7600 2.50 0 2.50 ... ... 0
0 ... ... 2,345 -50 2,295 7800 2.50 0 2.50 ... ... 0
0 ... ... 2,145 -50 2,095 8000 2.50 0 2.50 ... ... 0
0 ... ... 1,945 -50 1,895 8200 2.50 0 2.50 ... ... 0
0 ... ... 1,745 -50 1,695 8400 2.50 0 2.50 ... ... 0
0 ... ... 1,545 -50 1,495 8600 2.50 0 2.50 ... ... 0
0 ... ... 1,345 -47.50 1,297.50 8800 2.50 0 2.50 ... ... 0
0 ... ... 1,147.50 -50 1,097.50 9000 2.50 0 2.50 ... ... 10
0 ... ... 947.50 -50 897.50 9200 2.50 0 2.50 ... ... 0
0 ... ... 747.50 -50 697.50 9400 2.50 0 2.50 ... ... 0
0 ... ... 555 -47.50 507.50 9600 12.50 2.50 10 ... ... 10
0 ... ... 380 -45 335 9800 40 5 35 ... ... 0
0 ... ... 232.50 -35 197.50 10000 102.50 15 87.50 ... ... 10
0 ... ... 125 -25 100 10200 205 25 180 ... ... 56
2 ... ... 57.50 -15 42.50 10400 347.50 35 312.50 ... ... 0
55 ... ... 22.50 -7.50 15 10600 520 45 475 ... ... 18
10 ... ... 7.50 -2.50 5 10800 710 47.50 662.50 ... ... 40
20 ... ... 2.50 0 2.50 11000 907.50 50 857.50 ... ... 0
30 ... ... 2.50 0 2.50 11200 1,107.50 50 1,057.50 ... ... 0
100 ... ... 2.50 0 2.50 11400 1,307.50 50 1,257.50 ... ... 5
59 ... ... 2.50 0 2.50 11600 1,505 50 1,455 ... ... 0
25 ... ... 2.50 0 2.50 11800 1,705 50 1,655 ... ... 20
9 ... ... 2.50 0 2.50 12000 1,905 50 1,855 ... ... 0
0 ... ... 2.50 0 2.50 12200 2,105 50 2,055 ... ... 0
35 ... ... 2.50 0 2.50 12400 2,305 50 2,255 ... ... 0
0 ... ... 2.50 0 2.50 12600 2,505 50 2,455 ... ... 0
15 ... ... 2.50 0 2.50 12800 2,705 50 2,655 ... ... 0
12 ... ... 2.50 0 2.50 13000 2,905 50 2,855 ... ... 0
0 ... ... 2.50 0 2.50 13200 3,105 50 3,055 ... ... 0
0 ... ... 2.50 0 2.50 13400 3,305 50 3,255 ... ... 0
0 ... ... 2.50 0 2.50 13600 3,505 50 3,455 ... ... 15
0 ... ... 2.50 0 2.50 13800 3,705 50 3,655 ... ... 0
1 ... ... 2.50 0 2.50 14000 3,905 50 3,855 ... ... 0
0 ... ... 2.50 0 2.50 14200 4,105 50 4,055 ... ... 0
0 ... ... 2.50 0 2.50 14400 4,305 50 4,255 ... ... 0
0 ... ... 2.50 0 2.50 14600 4,505 50 4,455 ... ... 0
0 ... ... 2.50 0 2.50 14800 4,705 50 4,655 ... ... 0
0 ... ... 2.50 0 2.50 15000 4,905 50 4,855 ... ... 0
0 ... ... 2.50 0 2.50 15200 5,105 50 5,055 ... ... 0
0 ... ... 2.50 0 2.50 15400 5,305 50 5,255 ... ... 0
0 ... ... 2.50 0 2.50 15600 5,505 50 5,455 ... ... 0
0 ... ... 2.50 0 2.50 15800 5,705 50 5,655 ... ... 0
0 ... ... 2.50 0 2.50 16000 5,905 50 5,855 ... ... 0
0 ... ... 2.50 0 2.50 16200 6,105 50 6,055 ... ... 0
0 ... ... 2.50 0 2.50 16400 6,305 50 6,255 ... ... 0
0 ... ... 2.50 0 2.50 16600 6,505 50 6,455 ... ... 0
0 ... ... 2.50 0 2.50 16800 6,705 50 6,655 ... ... 0
0 ... ... 2.50 0 2.50 17000 6,905 50 6,855 ... ... 0
0 ... ... 2.50 0 2.50 17200 7,105 50 7,055 ... ... 0
0 ... ... 2.50 0 2.50 17400 7,305 50 7,255 ... ... 0
0 ... ... 2.50 0 2.50 17600 7,505 50 7,455 ... ... 0
0 ... ... 2.50 0 2.50 17800 7,705 50 7,655 ... ... 0
0 ... ... 2.50 0 2.50 18000 7,905 50 7,855 ... ... 0
0 ... ... 2.50 0 2.50 18200 8,105 50 8,055 ... ... 0
0 ... ... 2.50 0 2.50 18400 8,305 50 8,255 ... ... 0
0 ... ... 2.50 0 2.50 18600 8,505 50 8,455 ... ... 0
0 ... ... 2.50 0 2.50 18800 8,705 50 8,655 ... ... 0
0 ... ... 2.50 0 2.50 19000 8,905 50 8,855 ... ... 0
0 ... ... 2.50 0 2.50 19200 9,105 50 9,055 ... ... 0
0 ... ... 2.50 0 2.50 19400 9,305 50 9,255 ... ... 0
0 ... ... 2.50 0 2.50 19600 9,505 50 9,455 ... ... 0
0 ... ... 2.50 0 2.50 19800 9,705 50 9,655 ... ... 0
0 ... ... 2.50 0 2.50 20000 9,905 50 9,855 ... ... 0
0 ... ... 2.50 0 2.50 20200 10,105 50 10,055 ... ... 0
0 ... ... 2.50 0 2.50 20400 10,305 50 10,255 ... ... 0
0 ... ... 2.50 0 2.50 20600 10,505 50 10,455 ... ... 0
0 ... ... 2.50 0 2.50 20800 10,705 50 10,655 ... ... 0
0 ... ... 2.50 0 2.50 21000 10,905 50 10,855 ... ... 0
0 ... ... 2.50 0 2.50 21200 11,105 50 11,055 ... ... 0
0 ... ... 2.50 0 2.50 21400 11,305 50 11,255 ... ... 0
0 ... ... 2.50 0 2.50 21600 11,505 50 11,455 ... ... 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.