DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.09
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 ... ... 6,315 -25 6,290 4800 2.50 0 2.50 ... ... 0
0 ... ... 6,115 -25 6,090 5000 2.50 0 2.50 ... ... 0
0 ... ... 5,915 -25 5,890 5200 2.50 0 2.50 ... ... 0
0 ... ... 5,715 -25 5,690 5400 2.50 0 2.50 ... ... 0
0 ... ... 5,515 -25 5,490 5600 2.50 0 2.50 ... ... 0
0 ... ... 5,315 -25 5,290 5800 2.50 0 2.50 ... ... 0
0 ... ... 5,115 -25 5,090 6000 2.50 0 2.50 ... ... 0
0 ... ... 4,915 -25 4,890 6200 2.50 0 2.50 ... ... 0
0 ... ... 4,715 -25 4,690 6400 2.50 0 2.50 ... ... 0
0 ... ... 4,515 -25 4,490 6600 2.50 0 2.50 ... ... 0
0 ... ... 4,315 -25 4,290 6800 2.50 0 2.50 ... ... 0
0 ... ... 4,115 -25 4,090 7000 2.50 0 2.50 ... ... 0
0 ... ... 3,915 -25 3,890 7200 2.50 0 2.50 ... ... 0
0 ... ... 3,715 -25 3,690 7400 2.50 0 2.50 ... ... 0
0 ... ... 3,515 -25 3,490 7600 2.50 0 2.50 ... ... 0
0 ... ... 3,315 -25 3,290 7800 2.50 0 2.50 ... ... 0
0 ... ... 3,115 -25 3,090 8000 2.50 0 2.50 ... ... 0
0 ... ... 2,915 -25 2,890 8200 2.50 0 2.50 ... ... 0
0 ... ... 2,715 -25 2,690 8400 2.50 0 2.50 ... ... 0
0 ... ... 2,515 -25 2,490 8600 2.50 0 2.50 ... ... 0
0 ... ... 2,315 -25 2,290 8800 2.50 0 2.50 ... ... 0
0 ... ... 2,115 -25 2,090 9000 2.50 0 2.50 ... ... 0
0 ... ... 1,915 -25 1,890 9200 2.50 0 2.50 ... ... 50
0 ... ... 1,715 -25 1,690 9400 2.50 0 2.50 ... ... 55
0 ... ... 1,515 -25 1,490 9600 2.50 0 2.50 ... ... 50
0 ... ... 1,317.50 -25 1,292.50 9800 2.50 0 2.50 ... ... 0
35 ... ... 1,115 -25 1,090 10000 2.50 0 2.50 ... ... 110
51 ... ... 920 -25 895 10200 7.50 0 7.50 ... ... 136
100 ... ... 737.50 -25 712.50 10400 22.50 0 22.50 ... ... 1
196 ... ... 570 -25 545 10600 55 0 55 ... ... 1
60 ... ... 422.50 -25 397.50 10800 107.50 0 107.50 ... ... 100
218 ... ... 297.50 -22.50 275 11000 185 0 185 ... ... 52
101 ... ... 200 -17.50 182.50 11200 290 5 285 ... ... 0
223 ... ... 130 -15 115 11400 425 10 415 ... ... 0
11 ... ... 82.50 -10 72.50 11600 580 15 565 ... ... 0
0 ... ... 50 -7.50 42.50 11800 752.50 17.50 735 ... ... 0
80 ... ... 32.50 -7.50 25 12000 935 20 915 ... ... 0
110 ... ... 20 -5 15 12200 1,125 22.50 1,102.50 ... ... 0
0 ... ... 10 -2.50 7.50 12400 1,317.50 22.50 1,295 ... ... 0
0 ... ... 5 0 5 12600 1,512.50 22.50 1,490 ... ... 0
0 ... ... 2.50 0 2.50 12800 1,710 25 1,685 ... ... 0
3 ... ... 2.50 0 2.50 13000 1,910 25 1,885 ... ... 0
0 ... ... 2.50 0 2.50 13200 2,110 25 2,085 ... ... 11
0 ... ... 2.50 0 2.50 13400 2,310 25 2,285 ... ... 0
0 ... ... 2.50 0 2.50 13600 2,510 25 2,485 ... ... 0
0 ... ... 2.50 0 2.50 13800 2,710 25 2,685 ... ... 0
0 ... ... 2.50 0 2.50 14000 2,910 25 2,885 ... ... 0
0 ... ... 2.50 0 2.50 14200 3,110 25 3,085 ... ... 0
0 ... ... 2.50 0 2.50 14400 3,310 25 3,285 ... ... 0
0 ... ... 2.50 0 2.50 14600 3,510 25 3,485 ... ... 0
0 ... ... 2.50 0 2.50 14800 3,710 25 3,685 ... ... 0
15 ... ... 2.50 0 2.50 15000 3,910 25 3,885 ... ... 0
0 ... ... 2.50 0 2.50 15200 4,110 25 4,085 ... ... 0
0 ... ... 2.50 0 2.50 15400 4,310 25 4,285 ... ... 0
0 ... ... 2.50 0 2.50 15600 4,510 25 4,485 ... ... 0
0 ... ... 2.50 0 2.50 15800 4,710 25 4,685 ... ... 0
0 ... ... 2.50 0 2.50 16000 4,910 25 4,885 ... ... 0
0 ... ... 2.50 0 2.50 16200 5,110 25 5,085 ... ... 0
0 ... ... 2.50 0 2.50 16400 5,310 25 5,285 ... ... 0
0 ... ... 2.50 0 2.50 16600 5,510 25 5,485 ... ... 0
0 ... ... 2.50 0 2.50 16800 5,710 25 5,685 ... ... 0
0 ... ... 2.50 0 2.50 17000 5,910 25 5,885 ... ... 0
0 ... ... 2.50 0 2.50 17200 6,110 25 6,085 ... ... 0
0 ... ... 2.50 0 2.50 17400 6,310 25 6,285 ... ... 0
0 ... ... 2.50 0 2.50 17600 6,510 25 6,485 ... ... 0
0 ... ... 2.50 0 2.50 17800 6,710 25 6,685 ... ... 0
0 ... ... 2.50 0 2.50 18000 6,910 25 6,885 ... ... 0
0 ... ... 2.50 0 2.50 18200 7,110 25 7,085 ... ... 0
0 ... ... 2.50 0 2.50 18400 7,310 25 7,285 ... ... 0
0 ... ... 2.50 0 2.50 18600 7,510 25 7,485 ... ... 0
0 ... ... 2.50 0 2.50 18800 7,710 25 7,685 ... ... 0
0 ... ... 2.50 0 2.50 19000 7,910 25 7,885 ... ... 0
0 ... ... 2.50 0 2.50 19200 8,110 25 8,085 ... ... 0
0 ... ... 2.50 0 2.50 19400 8,310 25 8,285 ... ... 0
0 ... ... 2.50 0 2.50 19600 8,510 25 8,485 ... ... 0
0 ... ... 2.50 0 2.50 19800 8,710 25 8,685 ... ... 0
1 ... ... 2.50 0 2.50 20000 8,910 25 8,885 ... ... 0
0 ... ... 2.50 0 2.50 20200 9,110 25 9,085 ... ... 0
0 ... ... 2.50 0 2.50 20400 9,310 25 9,285 ... ... 0
0 ... ... 2.50 0 2.50 20600 9,510 25 9,485 ... ... 0
0 ... ... 2.50 0 2.50 20800 9,710 25 9,685 ... ... 0
0 ... ... 2.50 0 2.50 21000 9,910 25 9,885 ... ... 0
0 ... ... 2.50 0 2.50 21200 10,110 25 10,085 ... ... 0
0 ... ... 2.50 0 2.50 21400 10,310 25 10,285 ... ... 0
0 ... ... 2.50 0 2.50 21600 10,510 25 10,485 ... ... 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.