DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 13.12
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 6,685 -165 6,520 6600 2.50 0 2.50 ... ... 0
0 ... ... 6,485 -165 6,320 6800 2.50 0 2.50 ... ... 0
0 ... ... 6,285 -165 6,120 7000 2.50 0 2.50 ... ... 0
0 ... ... 6,085 -165 5,920 7200 2.50 0 2.50 ... ... 0
0 ... ... 5,885 -165 5,720 7400 2.50 0 2.50 ... ... 0
0 ... ... 5,685 -165 5,520 7600 2.50 0 2.50 ... ... 0
0 ... ... 5,485 -165 5,320 7800 2.50 0 2.50 ... ... 0
0 ... ... 5,285 -165 5,120 8000 2.50 0 2.50 ... ... 0
0 ... ... 5,085 -165 4,920 8200 2.50 0 2.50 ... ... 0
0 ... ... 4,885 -165 4,720 8400 2.50 0 2.50 ... ... 0
0 ... ... 4,685 -165 4,520 8600 2.50 0 2.50 ... ... 0
0 ... ... 4,485 -165 4,320 8800 2.50 0 2.50 ... ... 0
0 ... ... 4,285 -165 4,120 9000 2.50 0 2.50 ... ... 0
0 ... ... 4,085 -165 3,920 9200 2.50 0 2.50 ... ... 0
0 ... ... 3,885 -165 3,720 9400 5 2.50 2.50 ... ... 0
0 ... ... 3,685 -165 3,520 9600 5 0 5 ... ... 0
0 ... ... 3,485 -165 3,320 9800 10 2.50 7.50 ... ... 0
0 ... ... 3,285 -165 3,120 10000 15 5 10 ... ... 0
0 ... ... 3,085 -165 2,920 10200 20 2.50 17.50 ... ... 0
0 ... ... 2,885 -162.50 2,722.50 10400 25 5 20 ... ... 0
0 ... ... 2,690 -160 2,530 10600 32.50 5 27.50 ... ... 0
0 ... ... 2,495 -157.50 2,337.50 10800 42.50 7.50 35 ... ... 0
0 ... ... 2,302.50 -155 2,147.50 11000 52.50 10 42.50 ... ... 0
0 ... ... 2,115 -152.50 1,962.50 11200 67.50 12.50 55 ... ... 0
0 ... ... 1,930 -147.50 1,782.50 11400 85 15 70 ... ... 0
0 ... ... 1,750 -145 1,605 11600 107.50 17.50 90 ... ... 0
0 ... ... 1,575 -140 1,435 11800 135 22.50 112.50 ... ... 0
0 ... ... 1,405 -132.50 1,272.50 12000 170 30 140 ... ... 0
0 ... ... 1,245 -127.50 1,117.50 12200 212.50 35 177.50 ... ... 0
0 ... ... 1,092.50 -122.50 970 12400 262.50 40 222.50 ... ... 0
0 ... ... 947.50 -112.50 835 12600 325 50 275 ... ... 0
0 ... ... 815 -102.50 712.50 12800 397.50 57.50 340 ... ... 0
0 ... ... 695 -95 600 13000 482.50 67.50 415 ... ... 0
0 ... ... 587.50 -85 502.50 13200 580 75 505 ... ... 0
0 ... ... 492.50 -75 417.50 13400 692.50 87.50 605 ... ... 0
0 ... ... 410 -67.50 342.50 13600 815 95 720 ... ... 0
0 ... ... 340 -57.50 282.50 13800 950 102.50 847.50 ... ... 0
0 ... ... 282.50 -50 232.50 14000 1,097.50 112.50 985 ... ... 0
0 ... ... 235 -45 190 14200 1,252.50 117.50 1,135 ... ... 0
0 ... ... 195 -37.50 157.50 14400 1,417.50 125 1,292.50 ... ... 0
0 ... ... 162.50 -32.50 130 14600 1,587.50 130 1,457.50 ... ... 0
0 ... ... 137.50 -27.50 110 14800 1,765 137.50 1,627.50 ... ... 0
15 ... ... 117.50 -25 92.50 15000 1,945 140 1,805 ... ... 0
0 ... ... 100 -20 80 15200 2,132.50 145 1,987.50 ... ... 0
0 ... ... 87.50 -20 67.50 15400 2,320 147.50 2,172.50 ... ... 0
0 ... ... 77.50 -17.50 60 15600 2,510 147.50 2,362.50 ... ... 0
0 ... ... 67.50 -15 52.50 15800 2,702.50 150 2,552.50 ... ... 0
0 ... ... 60 -12.50 47.50 16000 2,897.50 152.50 2,745 ... ... 0
0 ... ... 55 -12.50 42.50 16200 3,092.50 155 2,937.50 ... ... 0
0 ... ... 50 -10 40 16400 3,290 157.50 3,132.50 ... ... 0
0 ... ... 45 -10 35 16600 3,485 157.50 3,327.50 ... ... 0
0 ... ... 42.50 -10 32.50 16800 3,682.50 157.50 3,525 ... ... 0
0 ... ... 37.50 -7.50 30 17000 3,882.50 160 3,722.50 ... ... 0
0 ... ... 35 -7.50 27.50 17200 4,080 160 3,920 ... ... 0
0 ... ... 32.50 -7.50 25 17400 4,280 162.50 4,117.50 ... ... 0
0 ... ... 30 -5 25 17600 4,480 165 4,315 ... ... 0
0 ... ... 27.50 -5 22.50 17800 4,680 165 4,515 ... ... 0
0 ... ... 27.50 -5 22.50 18000 4,880 165 4,715 ... ... 0
0 ... ... 25 -5 20 18200 5,080 165 4,915 ... ... 0
0 ... ... 22.50 -2.50 20 18400 5,280 165 5,115 ... ... 0
0 ... ... 22.50 -5 17.50 18600 5,480 165 5,315 ... ... 0
0 ... ... 20 -2.50 17.50 18800 5,680 165 5,515 ... ... 0
0 ... ... 20 -5 15 19000 5,880 165 5,715 ... ... 0
0 ... ... 20 -5 15 19200 6,080 165 5,915 ... ... 0
0 ... ... 20 -5 15 19400 6,280 165 6,115 ... ... 0
0 ... ... 20 -5 15 19600 6,480 165 6,315 ... ... 0
0 ... ... 17.50 -2.50 15 19800 6,680 165 6,515 ... ... 0
1 ... ... 17.50 -2.50 15 20000 6,880 165 6,715 ... ... 0
0 ... ... 17.50 -2.50 15 20200 7,080 165 6,915 ... ... 0
0 ... ... 17.50 -2.50 15 20400 7,280 165 7,115 ... ... 0
0 ... ... 17.50 -2.50 15 20600 7,480 165 7,315 ... ... 0
0 ... ... 17.50 -2.50 15 20800 7,680 165 7,515 ... ... 0
0 ... ... 17.50 -2.50 15 21000 7,880 165 7,715 ... ... 0
0 ... ... 17.50 -2.50 15 21200 8,080 165 7,915 ... ... 0
0 ... ... 17.50 -2.50 15 21400 8,280 165 8,115 ... ... 0
0 ... ... 17.50 -2.50 15 21600 8,480 165 8,315 ... ... 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.