DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.92
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 ... ... 5,115 -200 4,915 5000 2.50 0 2.50 ... ... 0
0 ... ... 4,915 -200 4,715 5200 2.50 0 2.50 ... ... 0
0 ... ... 4,715 -200 4,515 5400 2.50 0 2.50 ... ... 0
0 ... ... 4,515 -200 4,315 5600 2.50 0 2.50 ... ... 0
0 ... ... 4,315 -200 4,115 5800 2.50 0 2.50 ... ... 0
0 ... ... 4,115 -200 3,915 6000 2.50 0 2.50 ... ... 0
0 ... ... 3,915 -200 3,715 6200 2.50 0 2.50 ... ... 0
0 ... ... 3,715 -200 3,515 6400 2.50 0 2.50 ... ... 0
0 ... ... 3,515 -200 3,315 6600 2.50 0 2.50 ... ... 0
0 ... ... 3,315 -200 3,115 6800 2.50 0 2.50 ... ... 0
0 ... ... 3,115 -200 2,915 7000 2.50 0 2.50 ... ... 0
0 ... ... 2,915 -200 2,715 7200 2.50 0 2.50 ... ... 0
0 ... ... 2,715 -200 2,515 7400 2.50 0 2.50 ... ... 0
0 ... ... 2,515 -200 2,315 7600 2.50 0 2.50 ... ... 0
0 ... ... 2,315 -200 2,115 7800 2.50 0 2.50 ... ... 0
0 ... ... 2,115 -200 1,915 8000 2.50 0 2.50 ... ... 0
0 ... ... 1,915 -200 1,715 8200 2.50 0 2.50 ... ... 0
0 ... ... 1,715 -200 1,515 8400 2.50 0 2.50 ... ... 0
0 ... ... 1,515 -200 1,315 8600 2.50 0 2.50 ... ... 0
0 ... ... 1,315 -200 1,115 8800 2.50 0 2.50 ... ... 0
0 ... ... 1,115 -200 915 9000 2.50 0 2.50 ... ... 10
0 ... ... 915 -195 720 9200 5 2.50 2.50 ... ... 0
0 ... ... 720 -187.50 532.50 9400 20 12.50 7.50 ... ... 0
0 ... ... 535 -170 365 9600 50 27.50 22.50 ... ... 10
0 ... ... 370 -142.50 227.50 9800 112.50 57.50 55 ... ... 0
0 ... ... 235 -107.50 127.50 10000 210 90 120 ... ... 0
0 ... ... 135 -70 65 10200 347.50 127.50 220 ... ... 55
2 ... ... 67.50 -40 27.50 10400 510 160 350 ... ... 0
55 ... ... 30 -20 10 10600 692.50 177.50 515 ... ... 18
10 ... ... 12.50 -7.50 5 10800 887.50 190 697.50 ... ... 40
20 ... ... 7.50 -5 2.50 11000 1,085 195 890 ... ... 0
30 ... ... 5 -2.50 2.50 11200 1,285 197.50 1,087.50 ... ... 0
100 ... ... 2.50 0 2.50 11400 1,485 197.50 1,287.50 ... ... 5
59 ... ... 2.50 0 2.50 11600 1,685 200 1,485 ... ... 0
25 ... ... 2.50 0 2.50 11800 1,885 200 1,685 ... ... 20
9 ... ... 2.50 0 2.50 12000 2,085 200 1,885 ... ... 0
0 ... ... 2.50 0 2.50 12200 2,285 200 2,085 ... ... 0
35 ... ... 2.50 0 2.50 12400 2,485 200 2,285 ... ... 0
0 ... ... 2.50 0 2.50 12600 2,685 200 2,485 ... ... 0
15 ... ... 2.50 0 2.50 12800 2,885 200 2,685 ... ... 0
12 ... ... 2.50 0 2.50 13000 3,085 200 2,885 ... ... 0
0 ... ... 2.50 0 2.50 13200 3,285 200 3,085 ... ... 0
0 ... ... 2.50 0 2.50 13400 3,485 200 3,285 ... ... 0
0 ... ... 2.50 0 2.50 13600 3,685 200 3,485 ... ... 15
0 ... ... 2.50 0 2.50 13800 3,885 200 3,685 ... ... 0
1 ... ... 2.50 0 2.50 14000 4,085 200 3,885 ... ... 0
0 ... ... 2.50 0 2.50 14200 4,285 200 4,085 ... ... 0
0 ... ... 2.50 0 2.50 14400 4,485 200 4,285 ... ... 0
0 ... ... 2.50 0 2.50 14600 4,685 200 4,485 ... ... 0
0 ... ... 2.50 0 2.50 14800 4,885 200 4,685 ... ... 0
0 ... ... 2.50 0 2.50 15000 5,085 200 4,885 ... ... 0
0 ... ... 2.50 0 2.50 15200 5,285 200 5,085 ... ... 0
0 ... ... 2.50 0 2.50 15400 5,485 200 5,285 ... ... 0
0 ... ... 2.50 0 2.50 15600 5,685 200 5,485 ... ... 0
0 ... ... 2.50 0 2.50 15800 5,885 200 5,685 ... ... 0
0 ... ... 2.50 0 2.50 16000 6,085 200 5,885 ... ... 0
0 ... ... 2.50 0 2.50 16200 6,285 200 6,085 ... ... 0
0 ... ... 2.50 0 2.50 16400 6,485 200 6,285 ... ... 0
0 ... ... 2.50 0 2.50 16600 6,685 200 6,485 ... ... 0
0 ... ... 2.50 0 2.50 16800 6,885 200 6,685 ... ... 0
0 ... ... 2.50 0 2.50 17000 7,085 200 6,885 ... ... 0
0 ... ... 2.50 0 2.50 17200 7,285 200 7,085 ... ... 0
0 ... ... 2.50 0 2.50 17400 7,485 200 7,285 ... ... 0
0 ... ... 2.50 0 2.50 17600 7,685 200 7,485 ... ... 0
0 ... ... 2.50 0 2.50 17800 7,885 200 7,685 ... ... 0
0 ... ... 2.50 0 2.50 18000 8,085 200 7,885 ... ... 0
0 ... ... 2.50 0 2.50 18200 8,285 200 8,085 ... ... 0
0 ... ... 2.50 0 2.50 18400 8,485 200 8,285 ... ... 0
0 ... ... 2.50 0 2.50 18600 8,685 200 8,485 ... ... 0
0 ... ... 2.50 0 2.50 18800 8,885 200 8,685 ... ... 0
0 ... ... 2.50 0 2.50 19000 9,085 200 8,885 ... ... 0
0 ... ... 2.50 0 2.50 19200 9,285 200 9,085 ... ... 0
0 ... ... 2.50 0 2.50 19400 9,485 200 9,285 ... ... 0
0 ... ... 2.50 0 2.50 19600 9,685 200 9,485 ... ... 0
0 ... ... 2.50 0 2.50 19800 9,885 200 9,685 ... ... 0
0 ... ... 2.50 0 2.50 20000 10,085 200 9,885 ... ... 0
0 ... ... 2.50 0 2.50 20200 10,285 200 10,085 ... ... 0
0 ... ... 2.50 0 2.50 20400 10,485 200 10,285 ... ... 0
0 ... ... 2.50 0 2.50 20600 10,685 200 10,485 ... ... 0
0 ... ... 2.50 0 2.50 20800 10,885 200 10,685 ... ... 0
0 ... ... 2.50 0 2.50 21000 11,085 200 10,885 ... ... 0
0 ... ... 2.50 0 2.50 21200 11,285 200 11,085 ... ... 0
0 ... ... 2.50 0 2.50 21400 11,485 200 11,285 ... ... 0
0 ... ... 2.50 0 2.50 21600 11,685 200 11,485 ... ... 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.