DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.27
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 ... ... 6,265 205 6,470 4800 2.50 0 2.50 ... ... 0
0 ... ... 6,065 205 6,270 5000 2.50 0 2.50 ... ... 0
0 ... ... 5,865 205 6,070 5200 2.50 0 2.50 ... ... 0
0 ... ... 5,665 205 5,870 5400 2.50 0 2.50 ... ... 0
0 ... ... 5,465 205 5,670 5600 2.50 0 2.50 ... ... 0
0 ... ... 5,265 205 5,470 5800 2.50 0 2.50 ... ... 0
0 ... ... 5,065 205 5,270 6000 2.50 0 2.50 ... ... 0
0 ... ... 4,865 205 5,070 6200 2.50 0 2.50 ... ... 0
0 ... ... 4,665 205 4,870 6400 2.50 0 2.50 ... ... 0
0 ... ... 4,465 205 4,670 6600 2.50 0 2.50 ... ... 0
0 ... ... 4,265 205 4,470 6800 2.50 0 2.50 ... ... 0
0 ... ... 4,065 205 4,270 7000 2.50 0 2.50 ... ... 0
0 ... ... 3,865 205 4,070 7200 2.50 0 2.50 ... ... 0
0 ... ... 3,665 205 3,870 7400 2.50 0 2.50 ... ... 0
0 ... ... 3,465 205 3,670 7600 2.50 0 2.50 ... ... 0
0 ... ... 3,265 205 3,470 7800 2.50 0 2.50 ... ... 0
0 ... ... 3,065 205 3,270 8000 2.50 0 2.50 ... ... 0
0 ... ... 2,865 205 3,070 8200 2.50 0 2.50 ... ... 0
0 ... ... 2,665 205 2,870 8400 2.50 0 2.50 ... ... 0
0 ... ... 2,465 205 2,670 8600 2.50 0 2.50 ... ... 0
0 ... ... 2,265 205 2,470 8800 2.50 0 2.50 ... ... 0
0 ... ... 2,065 205 2,270 9000 2.50 0 2.50 ... ... 0
0 ... ... 1,865 205 2,070 9200 2.50 0 2.50 ... ... 50
0 ... ... 1,665 205 1,870 9400 2.50 0 2.50 ... ... 55
0 ... ... 1,467.50 205 1,672.50 9600 2.50 0 2.50 ... ... 50
0 ... ... 1,267.50 205 1,472.50 9800 2.50 0 2.50 ... ... 0
35 ... ... 1,065 207.50 1,272.50 10000 2.50 0 2.50 ... ... 110
51 ... ... 870 202.50 1,072.50 10200 2.50 -5 7.50 ... ... 136
100 ... ... 687.50 192.50 880 10400 10 -12.50 22.50 15 15 1
196 ... ... 520 170 690 10600 20 -35 55 ... ... 1
60 ... ... 375 137.50 512.50 10800 42.50 -67.50 110 ... ... 100
218 ... ... 255 102.50 357.50 11000 87.50 -102.50 190 ... ... 52
101 ... ... 165 75 240 11200 170 -130 300 ... ... 0
223 ... ... 102.50 55 157.50 11400 287.50 -147.50 435 ... ... 0
11 ... ... 60 40 100 11600 430 -165 595 ... ... 0
0 ... ... 35 27.50 62.50 11800 592.50 -177.50 770 ... ... 0
80 ... ... 20 17.50 37.50 12000 767.50 -187.50 955 ... ... 0
110 ... ... 12.50 10 22.50 12200 950 -195 1,145 ... ... 0
0 ... ... 5 7.50 12.50 12400 1,140 -200 1,340 ... ... 0
0 ... ... 2.50 2.50 5 12600 1,335 -202.50 1,537.50 ... ... 0
0 ... ... 2.50 0 2.50 12800 1,532.50 -202.50 1,735 ... ... 0
3 ... ... 2.50 0 2.50 13000 1,730 -205 1,935 ... ... 0
0 ... ... 2.50 0 2.50 13200 1,930 -205 2,135 ... ... 11
0 ... ... 2.50 0 2.50 13400 2,130 -205 2,335 ... ... 0
0 ... ... 2.50 0 2.50 13600 2,330 -205 2,535 ... ... 0
0 ... ... 2.50 0 2.50 13800 2,530 -205 2,735 ... ... 0
0 ... ... 2.50 0 2.50 14000 2,730 -205 2,935 ... ... 0
0 ... ... 2.50 0 2.50 14200 2,930 -205 3,135 ... ... 0
0 ... ... 2.50 0 2.50 14400 3,130 -205 3,335 ... ... 0
0 ... ... 2.50 0 2.50 14600 3,330 -205 3,535 ... ... 0
0 ... ... 2.50 0 2.50 14800 3,530 -205 3,735 ... ... 0
15 ... ... 2.50 0 2.50 15000 3,730 -205 3,935 ... ... 0
0 ... ... 2.50 0 2.50 15200 3,930 -205 4,135 ... ... 0
0 ... ... 2.50 0 2.50 15400 4,130 -205 4,335 ... ... 0
0 ... ... 2.50 0 2.50 15600 4,330 -205 4,535 ... ... 0
0 ... ... 2.50 0 2.50 15800 4,530 -205 4,735 ... ... 0
0 ... ... 2.50 0 2.50 16000 4,730 -205 4,935 ... ... 0
0 ... ... 2.50 0 2.50 16200 4,930 -205 5,135 ... ... 0
0 ... ... 2.50 0 2.50 16400 5,130 -205 5,335 ... ... 0
0 ... ... 2.50 0 2.50 16600 5,330 -205 5,535 ... ... 0
0 ... ... 2.50 0 2.50 16800 5,530 -205 5,735 ... ... 0
0 ... ... 2.50 0 2.50 17000 5,730 -205 5,935 ... ... 0
0 ... ... 2.50 0 2.50 17200 5,930 -205 6,135 ... ... 0
0 ... ... 2.50 0 2.50 17400 6,130 -205 6,335 ... ... 0
0 ... ... 2.50 0 2.50 17600 6,330 -205 6,535 ... ... 0
0 ... ... 2.50 0 2.50 17800 6,530 -205 6,735 ... ... 0
0 ... ... 2.50 0 2.50 18000 6,730 -205 6,935 ... ... 0
0 ... ... 2.50 0 2.50 18200 6,930 -205 7,135 ... ... 0
0 ... ... 2.50 0 2.50 18400 7,130 -205 7,335 ... ... 0
0 ... ... 2.50 0 2.50 18600 7,330 -205 7,535 ... ... 0
0 ... ... 2.50 0 2.50 18800 7,530 -205 7,735 ... ... 0
0 ... ... 2.50 0 2.50 19000 7,730 -205 7,935 ... ... 0
0 ... ... 2.50 0 2.50 19200 7,930 -205 8,135 ... ... 0
0 ... ... 2.50 0 2.50 19400 8,130 -205 8,335 ... ... 0
0 ... ... 2.50 0 2.50 19600 8,330 -205 8,535 ... ... 0
0 ... ... 2.50 0 2.50 19800 8,530 -205 8,735 ... ... 0
1 ... ... 2.50 0 2.50 20000 8,730 -205 8,935 ... ... 0
0 ... ... 2.50 0 2.50 20200 8,930 -205 9,135 ... ... 0
0 ... ... 2.50 0 2.50 20400 9,130 -205 9,335 ... ... 0
0 ... ... 2.50 0 2.50 20600 9,330 -205 9,535 ... ... 0
0 ... ... 2.50 0 2.50 20800 9,530 -205 9,735 ... ... 0
0 ... ... 2.50 0 2.50 21000 9,730 -205 9,935 ... ... 0
0 ... ... 2.50 0 2.50 21200 9,930 -205 10,135 ... ... 0
0 ... ... 2.50 0 2.50 21400 10,130 -205 10,335 ... ... 0
0 ... ... 2.50 0 2.50 21600 10,330 -205 10,535 ... ... 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.