DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.86
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 ... ... 4,825 35 4,860 5000 2.50 0 2.50 ... ... 0
0 ... ... 4,625 35 4,660 5200 2.50 0 2.50 ... ... 0
0 ... ... 4,425 35 4,460 5400 2.50 0 2.50 ... ... 0
0 ... ... 4,225 35 4,260 5600 2.50 0 2.50 ... ... 0
0 ... ... 4,025 35 4,060 5800 2.50 0 2.50 ... ... 0
0 ... ... 3,825 35 3,860 6000 2.50 0 2.50 ... ... 0
0 ... ... 3,625 35 3,660 6200 2.50 0 2.50 ... ... 0
0 ... ... 3,425 35 3,460 6400 2.50 0 2.50 ... ... 0
0 ... ... 3,225 35 3,260 6600 2.50 0 2.50 ... ... 0
0 ... ... 3,025 35 3,060 6800 2.50 0 2.50 ... ... 0
0 ... ... 2,825 35 2,860 7000 2.50 0 2.50 ... ... 0
0 ... ... 2,625 35 2,660 7200 2.50 0 2.50 ... ... 0
0 ... ... 2,425 35 2,460 7400 2.50 0 2.50 ... ... 0
0 ... ... 2,225 35 2,260 7600 2.50 0 2.50 ... ... 0
0 ... ... 2,025 35 2,060 7800 2.50 0 2.50 ... ... 0
0 ... ... 1,825 35 1,860 8000 2.50 0 2.50 ... ... 0
0 ... ... 1,627.50 35 1,662.50 8200 2.50 0 2.50 ... ... 0
0 ... ... 1,427.50 35 1,462.50 8400 2.50 0 2.50 ... ... 0
0 ... ... 1,227.50 35 1,262.50 8600 2.50 0 2.50 ... ... 0
0 ... ... 1,027.50 35 1,062.50 8800 2.50 0 2.50 ... ... 0
0 ... ... 827.50 35 862.50 9000 2.50 0 2.50 ... ... 10
0 ... ... 627.50 35 662.50 9200 2.50 0 2.50 ... ... 0
0 ... ... 440 30 470 9400 10 -5 15 ... ... 0
0 ... ... 272.50 25 297.50 9600 37.50 -10 47.50 ... ... 10
0 ... ... 145 15 160 9800 100 -20 120 ... ... 0
0 ... ... 65 7.50 72.50 10000 212.50 -27.50 240 ... ... 65
0 ... ... 22.50 2.50 25 10200 365 -32.50 397.50 ... ... 56
2 ... ... 7.50 0 7.50 10400 547.50 -32.50 580 ... ... 0
55 ... ... 2.50 0 2.50 10600 740 -35 775 ... ... 18
10 ... ... 2.50 0 2.50 10800 942.50 -35 977.50 ... ... 40
20 ... ... 2.50 0 2.50 11000 1,142.50 -35 1,177.50 ... ... 0
30 ... ... 2.50 0 2.50 11200 1,342.50 -35 1,377.50 ... ... 0
100 ... ... 2.50 0 2.50 11400 1,542.50 -35 1,577.50 ... ... 5
59 ... ... 2.50 0 2.50 11600 1,742.50 -32.50 1,775 ... ... 0
25 ... ... 2.50 0 2.50 11800 1,940 -35 1,975 ... ... 20
9 ... ... 2.50 0 2.50 12000 2,140 -35 2,175 ... ... 0
0 ... ... 2.50 0 2.50 12200 2,340 -35 2,375 ... ... 0
35 ... ... 2.50 0 2.50 12400 2,540 -35 2,575 ... ... 0
0 ... ... 2.50 0 2.50 12600 2,740 -35 2,775 ... ... 0
15 ... ... 2.50 0 2.50 12800 2,940 -35 2,975 ... ... 0
12 ... ... 2.50 0 2.50 13000 3,140 -35 3,175 ... ... 0
0 ... ... 2.50 0 2.50 13200 3,340 -35 3,375 ... ... 0
0 ... ... 2.50 0 2.50 13400 3,540 -35 3,575 ... ... 0
0 ... ... 2.50 0 2.50 13600 3,740 -35 3,775 ... ... 15
0 ... ... 2.50 0 2.50 13800 3,940 -35 3,975 ... ... 0
1 ... ... 2.50 0 2.50 14000 4,140 -35 4,175 ... ... 0
0 ... ... 2.50 0 2.50 14200 4,340 -35 4,375 ... ... 0
0 ... ... 2.50 0 2.50 14400 4,540 -35 4,575 ... ... 0
0 ... ... 2.50 0 2.50 14600 4,740 -35 4,775 ... ... 0
0 ... ... 2.50 0 2.50 14800 4,940 -35 4,975 ... ... 0
0 ... ... 2.50 0 2.50 15000 5,140 -35 5,175 ... ... 0
0 ... ... 2.50 0 2.50 15200 5,340 -35 5,375 ... ... 0
0 ... ... 2.50 0 2.50 15400 5,540 -35 5,575 ... ... 0
0 ... ... 2.50 0 2.50 15600 5,740 -35 5,775 ... ... 0
0 ... ... 2.50 0 2.50 15800 5,940 -35 5,975 ... ... 0
0 ... ... 2.50 0 2.50 16000 6,140 -35 6,175 ... ... 0
0 ... ... 2.50 0 2.50 16200 6,340 -35 6,375 ... ... 0
0 ... ... 2.50 0 2.50 16400 6,540 -35 6,575 ... ... 0
0 ... ... 2.50 0 2.50 16600 6,740 -35 6,775 ... ... 0
0 ... ... 2.50 0 2.50 16800 6,940 -35 6,975 ... ... 0
0 ... ... 2.50 0 2.50 17000 7,140 -35 7,175 ... ... 0
0 ... ... 2.50 0 2.50 17200 7,340 -35 7,375 ... ... 0
0 ... ... 2.50 0 2.50 17400 7,540 -35 7,575 ... ... 0
0 ... ... 2.50 0 2.50 17600 7,740 -35 7,775 ... ... 0
0 ... ... 2.50 0 2.50 17800 7,940 -35 7,975 ... ... 0
0 ... ... 2.50 0 2.50 18000 8,140 -35 8,175 ... ... 0
0 ... ... 2.50 0 2.50 18200 8,340 -35 8,375 ... ... 0
0 ... ... 2.50 0 2.50 18400 8,540 -35 8,575 ... ... 0
0 ... ... 2.50 0 2.50 18600 8,740 -35 8,775 ... ... 0
0 ... ... 2.50 0 2.50 18800 8,940 -35 8,975 ... ... 0
0 ... ... 2.50 0 2.50 19000 9,140 -35 9,175 ... ... 0
0 ... ... 2.50 0 2.50 19200 9,340 -35 9,375 ... ... 0
0 ... ... 2.50 0 2.50 19400 9,540 -35 9,575 ... ... 0
0 ... ... 2.50 0 2.50 19600 9,740 -35 9,775 ... ... 0
0 ... ... 2.50 0 2.50 19800 9,940 -35 9,975 ... ... 0
0 ... ... 2.50 0 2.50 20000 10,140 -35 10,175 ... ... 0
0 ... ... 2.50 0 2.50 20200 10,340 -35 10,375 ... ... 0
0 ... ... 2.50 0 2.50 20400 10,540 -35 10,575 ... ... 0
0 ... ... 2.50 0 2.50 20600 10,740 -35 10,775 ... ... 0
0 ... ... 2.50 0 2.50 20800 10,940 -35 10,975 ... ... 0
0 ... ... 2.50 0 2.50 21000 11,140 -35 11,175 ... ... 0
0 ... ... 2.50 0 2.50 21200 11,340 -35 11,375 ... ... 0
0 ... ... 2.50 0 2.50 21400 11,540 -35 11,575 ... ... 0
0 ... ... 2.50 0 2.50 21600 11,740 -35 11,775 ... ... 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.