DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.07
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 ... ... 6,290 -25 6,265 4800 2.50 0 2.50 ... ... 0
0 ... ... 6,090 -25 6,065 5000 2.50 0 2.50 ... ... 0
0 ... ... 5,890 -25 5,865 5200 2.50 0 2.50 ... ... 0
0 ... ... 5,690 -25 5,665 5400 2.50 0 2.50 ... ... 0
0 ... ... 5,490 -25 5,465 5600 2.50 0 2.50 ... ... 0
0 ... ... 5,290 -25 5,265 5800 2.50 0 2.50 ... ... 0
0 ... ... 5,090 -25 5,065 6000 2.50 0 2.50 ... ... 0
0 ... ... 4,890 -25 4,865 6200 2.50 0 2.50 ... ... 0
0 ... ... 4,690 -25 4,665 6400 2.50 0 2.50 ... ... 0
0 ... ... 4,490 -25 4,465 6600 2.50 0 2.50 ... ... 0
0 ... ... 4,290 -25 4,265 6800 2.50 0 2.50 ... ... 0
0 ... ... 4,090 -25 4,065 7000 2.50 0 2.50 ... ... 0
0 ... ... 3,890 -25 3,865 7200 2.50 0 2.50 ... ... 0
0 ... ... 3,690 -25 3,665 7400 2.50 0 2.50 ... ... 0
0 ... ... 3,490 -25 3,465 7600 2.50 0 2.50 ... ... 0
0 ... ... 3,290 -25 3,265 7800 2.50 0 2.50 ... ... 0
0 ... ... 3,090 -25 3,065 8000 2.50 0 2.50 ... ... 0
0 ... ... 2,890 -25 2,865 8200 2.50 0 2.50 ... ... 0
0 ... ... 2,690 -25 2,665 8400 2.50 0 2.50 ... ... 0
0 ... ... 2,490 -25 2,465 8600 2.50 0 2.50 ... ... 0
0 ... ... 2,290 -25 2,265 8800 2.50 0 2.50 ... ... 0
0 ... ... 2,090 -25 2,065 9000 2.50 0 2.50 ... ... 0
0 ... ... 1,890 -25 1,865 9200 2.50 0 2.50 ... ... 50
0 ... ... 1,690 -25 1,665 9400 2.50 0 2.50 ... ... 55
0 ... ... 1,490 -22.50 1,467.50 9600 2.50 0 2.50 ... ... 50
0 ... ... 1,292.50 -25 1,267.50 9800 2.50 0 2.50 ... ... 0
35 ... ... 1,090 -25 1,065 10000 2.50 0 2.50 ... ... 110
51 ... ... 895 -25 870 10200 7.50 0 7.50 ... ... 136
100 ... ... 712.50 -25 687.50 10400 22.50 0 22.50 ... ... 1
196 ... ... 545 -25 520 10600 55 0 55 ... ... 1
60 ... ... 397.50 -22.50 375 10800 110 2.50 107.50 ... ... 100
218 ... ... 275 -20 255 11000 190 5 185 ... ... 52
101 ... ... 182.50 -17.50 165 11200 300 10 290 ... ... 0
223 ... ... 115 -12.50 102.50 11400 435 10 425 ... ... 0
11 ... ... 72.50 -12.50 60 11600 595 15 580 ... ... 0
0 ... ... 42.50 -7.50 35 11800 770 17.50 752.50 ... ... 0
80 ... ... 25 -5 20 12000 955 20 935 ... ... 0
110 ... ... 15 -2.50 12.50 12200 1,145 20 1,125 ... ... 0
0 ... ... 7.50 -2.50 5 12400 1,340 22.50 1,317.50 ... ... 0
0 ... ... 5 -2.50 2.50 12600 1,537.50 25 1,512.50 ... ... 0
0 ... ... 2.50 0 2.50 12800 1,735 25 1,710 ... ... 0
3 ... ... 2.50 0 2.50 13000 1,935 25 1,910 ... ... 0
0 ... ... 2.50 0 2.50 13200 2,135 25 2,110 ... ... 11
0 ... ... 2.50 0 2.50 13400 2,335 25 2,310 ... ... 0
0 ... ... 2.50 0 2.50 13600 2,535 25 2,510 ... ... 0
0 ... ... 2.50 0 2.50 13800 2,735 25 2,710 ... ... 0
0 ... ... 2.50 0 2.50 14000 2,935 25 2,910 ... ... 0
0 ... ... 2.50 0 2.50 14200 3,135 25 3,110 ... ... 0
0 ... ... 2.50 0 2.50 14400 3,335 25 3,310 ... ... 0
0 ... ... 2.50 0 2.50 14600 3,535 25 3,510 ... ... 0
0 ... ... 2.50 0 2.50 14800 3,735 25 3,710 ... ... 0
15 ... ... 2.50 0 2.50 15000 3,935 25 3,910 ... ... 0
0 ... ... 2.50 0 2.50 15200 4,135 25 4,110 ... ... 0
0 ... ... 2.50 0 2.50 15400 4,335 25 4,310 ... ... 0
0 ... ... 2.50 0 2.50 15600 4,535 25 4,510 ... ... 0
0 ... ... 2.50 0 2.50 15800 4,735 25 4,710 ... ... 0
0 ... ... 2.50 0 2.50 16000 4,935 25 4,910 ... ... 0
0 ... ... 2.50 0 2.50 16200 5,135 25 5,110 ... ... 0
0 ... ... 2.50 0 2.50 16400 5,335 25 5,310 ... ... 0
0 ... ... 2.50 0 2.50 16600 5,535 25 5,510 ... ... 0
0 ... ... 2.50 0 2.50 16800 5,735 25 5,710 ... ... 0
0 ... ... 2.50 0 2.50 17000 5,935 25 5,910 ... ... 0
0 ... ... 2.50 0 2.50 17200 6,135 25 6,110 ... ... 0
0 ... ... 2.50 0 2.50 17400 6,335 25 6,310 ... ... 0
0 ... ... 2.50 0 2.50 17600 6,535 25 6,510 ... ... 0
0 ... ... 2.50 0 2.50 17800 6,735 25 6,710 ... ... 0
0 ... ... 2.50 0 2.50 18000 6,935 25 6,910 ... ... 0
0 ... ... 2.50 0 2.50 18200 7,135 25 7,110 ... ... 0
0 ... ... 2.50 0 2.50 18400 7,335 25 7,310 ... ... 0
0 ... ... 2.50 0 2.50 18600 7,535 25 7,510 ... ... 0
0 ... ... 2.50 0 2.50 18800 7,735 25 7,710 ... ... 0
0 ... ... 2.50 0 2.50 19000 7,935 25 7,910 ... ... 0
0 ... ... 2.50 0 2.50 19200 8,135 25 8,110 ... ... 0
0 ... ... 2.50 0 2.50 19400 8,335 25 8,310 ... ... 0
0 ... ... 2.50 0 2.50 19600 8,535 25 8,510 ... ... 0
0 ... ... 2.50 0 2.50 19800 8,735 25 8,710 ... ... 0
1 ... ... 2.50 0 2.50 20000 8,935 25 8,910 ... ... 0
0 ... ... 2.50 0 2.50 20200 9,135 25 9,110 ... ... 0
0 ... ... 2.50 0 2.50 20400 9,335 25 9,310 ... ... 0
0 ... ... 2.50 0 2.50 20600 9,535 25 9,510 ... ... 0
0 ... ... 2.50 0 2.50 20800 9,735 25 9,710 ... ... 0
0 ... ... 2.50 0 2.50 21000 9,935 25 9,910 ... ... 0
0 ... ... 2.50 0 2.50 21200 10,135 25 10,110 ... ... 0
0 ... ... 2.50 0 2.50 21400 10,335 25 10,310 ... ... 0
0 ... ... 2.50 0 2.50 21600 10,535 25 10,510 ... ... 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.