DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.99
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 ... ... 5,090 -105 4,985 5000 2.50 0 2.50 ... ... 0
0 ... ... 4,890 -105 4,785 5200 2.50 0 2.50 ... ... 0
0 ... ... 4,690 -105 4,585 5400 2.50 0 2.50 ... ... 0
0 ... ... 4,490 -105 4,385 5600 2.50 0 2.50 ... ... 0
0 ... ... 4,290 -105 4,185 5800 2.50 0 2.50 ... ... 0
0 ... ... 4,090 -105 3,985 6000 2.50 0 2.50 ... ... 0
0 ... ... 3,890 -105 3,785 6200 2.50 0 2.50 ... ... 0
0 ... ... 3,690 -105 3,585 6400 2.50 0 2.50 ... ... 0
0 ... ... 3,490 -105 3,385 6600 2.50 0 2.50 ... ... 0
0 ... ... 3,290 -105 3,185 6800 2.50 0 2.50 ... ... 0
0 ... ... 3,090 -105 2,985 7000 2.50 0 2.50 ... ... 0
0 ... ... 2,890 -105 2,785 7200 2.50 0 2.50 ... ... 0
0 ... ... 2,690 -105 2,585 7400 2.50 0 2.50 ... ... 0
0 ... ... 2,490 -105 2,385 7600 2.50 0 2.50 ... ... 0
0 ... ... 2,290 -105 2,185 7800 2.50 0 2.50 ... ... 0
0 ... ... 2,090 -105 1,985 8000 2.50 0 2.50 ... ... 0
0 ... ... 1,890 -105 1,785 8200 2.50 0 2.50 ... ... 0
0 ... ... 1,690 -105 1,585 8400 2.50 0 2.50 ... ... 0
0 ... ... 1,490 -105 1,385 8600 2.50 0 2.50 ... ... 0
0 ... ... 1,290 -105 1,185 8800 2.50 0 2.50 ... ... 0
0 ... ... 1,092.50 -105 987.50 9000 2.50 0 2.50 ... ... 10
0 ... ... 890 -102.50 787.50 9200 2.50 0 2.50 ... ... 0
0 ... ... 695 -100 595 9400 10 2.50 7.50 ... ... 0
0 ... ... 510 -92.50 417.50 9600 32.50 10 22.50 ... ... 10
0 ... ... 345 -77.50 267.50 9800 82.50 25 57.50 ... ... 0
0 ... ... 212.50 -62.50 150 10000 165 42.50 122.50 220 220 0
0 ... ... 117.50 -40 77.50 10200 292.50 65 227.50 ... ... 56
2 ... ... 55 -22.50 32.50 10400 447.50 82.50 365 ... ... 0
55 ... ... 22.50 -10 12.50 10600 625 92.50 532.50 ... ... 18
10 ... ... 10 -5 5 10800 817.50 100 717.50 ... ... 40
20 ... ... 5 -2.50 2.50 11000 1,015 102.50 912.50 ... ... 0
30 ... ... 2.50 0 2.50 11200 1,215 105 1,110 ... ... 0
100 ... ... 2.50 0 2.50 11400 1,415 105 1,310 ... ... 5
59 ... ... 2.50 0 2.50 11600 1,615 105 1,510 ... ... 0
25 ... ... 2.50 0 2.50 11800 1,815 105 1,710 ... ... 20
9 ... ... 2.50 0 2.50 12000 2,015 105 1,910 ... ... 0
0 ... ... 2.50 0 2.50 12200 2,215 105 2,110 ... ... 0
35 ... ... 2.50 0 2.50 12400 2,415 105 2,310 ... ... 0
0 ... ... 2.50 0 2.50 12600 2,615 105 2,510 ... ... 0
15 ... ... 2.50 0 2.50 12800 2,815 105 2,710 ... ... 0
12 ... ... 2.50 0 2.50 13000 3,015 105 2,910 ... ... 0
0 ... ... 2.50 0 2.50 13200 3,215 105 3,110 ... ... 0
0 ... ... 2.50 0 2.50 13400 3,415 105 3,310 ... ... 0
0 ... ... 2.50 0 2.50 13600 3,615 105 3,510 ... ... 15
0 ... ... 2.50 0 2.50 13800 3,815 105 3,710 ... ... 0
1 ... ... 2.50 0 2.50 14000 4,015 105 3,910 ... ... 0
0 ... ... 2.50 0 2.50 14200 4,215 105 4,110 ... ... 0
0 ... ... 2.50 0 2.50 14400 4,415 105 4,310 ... ... 0
0 ... ... 2.50 0 2.50 14600 4,615 105 4,510 ... ... 0
0 ... ... 2.50 0 2.50 14800 4,815 105 4,710 ... ... 0
0 ... ... 2.50 0 2.50 15000 5,015 105 4,910 ... ... 0
0 ... ... 2.50 0 2.50 15200 5,215 105 5,110 ... ... 0
0 ... ... 2.50 0 2.50 15400 5,415 105 5,310 ... ... 0
0 ... ... 2.50 0 2.50 15600 5,615 105 5,510 ... ... 0
0 ... ... 2.50 0 2.50 15800 5,815 105 5,710 ... ... 0
0 ... ... 2.50 0 2.50 16000 6,015 105 5,910 ... ... 0
0 ... ... 2.50 0 2.50 16200 6,215 105 6,110 ... ... 0
0 ... ... 2.50 0 2.50 16400 6,415 105 6,310 ... ... 0
0 ... ... 2.50 0 2.50 16600 6,615 105 6,510 ... ... 0
0 ... ... 2.50 0 2.50 16800 6,815 105 6,710 ... ... 0
0 ... ... 2.50 0 2.50 17000 7,015 105 6,910 ... ... 0
0 ... ... 2.50 0 2.50 17200 7,215 105 7,110 ... ... 0
0 ... ... 2.50 0 2.50 17400 7,415 105 7,310 ... ... 0
0 ... ... 2.50 0 2.50 17600 7,615 105 7,510 ... ... 0
0 ... ... 2.50 0 2.50 17800 7,815 105 7,710 ... ... 0
0 ... ... 2.50 0 2.50 18000 8,015 105 7,910 ... ... 0
0 ... ... 2.50 0 2.50 18200 8,215 105 8,110 ... ... 0
0 ... ... 2.50 0 2.50 18400 8,415 105 8,310 ... ... 0
0 ... ... 2.50 0 2.50 18600 8,615 105 8,510 ... ... 0
0 ... ... 2.50 0 2.50 18800 8,815 105 8,710 ... ... 0
0 ... ... 2.50 0 2.50 19000 9,015 105 8,910 ... ... 0
0 ... ... 2.50 0 2.50 19200 9,215 105 9,110 ... ... 0
0 ... ... 2.50 0 2.50 19400 9,415 105 9,310 ... ... 0
0 ... ... 2.50 0 2.50 19600 9,615 105 9,510 ... ... 0
0 ... ... 2.50 0 2.50 19800 9,815 105 9,710 ... ... 0
0 ... ... 2.50 0 2.50 20000 10,015 105 9,910 ... ... 0
0 ... ... 2.50 0 2.50 20200 10,215 105 10,110 ... ... 0
0 ... ... 2.50 0 2.50 20400 10,415 105 10,310 ... ... 0
0 ... ... 2.50 0 2.50 20600 10,615 105 10,510 ... ... 0
0 ... ... 2.50 0 2.50 20800 10,815 105 10,710 ... ... 0
0 ... ... 2.50 0 2.50 21000 11,015 105 10,910 ... ... 0
0 ... ... 2.50 0 2.50 21200 11,215 105 11,110 ... ... 0
0 ... ... 2.50 0 2.50 21400 11,415 105 11,310 ... ... 0
0 ... ... 2.50 0 2.50 21600 11,615 105 11,510 ... ... 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.