DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.62
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 6,495 -75 6,420 5200 2.50 0 2.50 ... ... 0
0 ... ... 6,295 -75 6,220 5400 2.50 0 2.50 ... ... 0
0 ... ... 6,095 -75 6,020 5600 2.50 0 2.50 ... ... 0
0 ... ... 5,895 -75 5,820 5800 2.50 0 2.50 ... ... 0
0 ... ... 5,695 -75 5,620 6000 2.50 0 2.50 ... ... 0
0 ... ... 5,495 -75 5,420 6200 2.50 0 2.50 ... ... 0
0 ... ... 5,295 -75 5,220 6400 2.50 0 2.50 ... ... 0
0 ... ... 5,095 -75 5,020 6600 2.50 0 2.50 ... ... 0
0 ... ... 4,895 -75 4,820 6800 2.50 0 2.50 ... ... 0
0 ... ... 4,695 -75 4,620 7000 2.50 0 2.50 ... ... 0
0 ... ... 4,495 -75 4,420 7200 2.50 0 2.50 ... ... 0
0 ... ... 4,295 -75 4,220 7400 2.50 0 2.50 ... ... 0
0 ... ... 4,095 -75 4,020 7600 2.50 0 2.50 ... ... 0
0 ... ... 3,895 -75 3,820 7800 2.50 0 2.50 ... ... 0
0 ... ... 3,695 -75 3,620 8000 2.50 0 2.50 ... ... 0
0 ... ... 3,495 -75 3,420 8200 2.50 0 2.50 ... ... 0
0 ... ... 3,295 -75 3,220 8400 2.50 0 2.50 ... ... 0
0 ... ... 3,095 -75 3,020 8600 5 0 5 ... ... 0
0 ... ... 2,895 -75 2,820 8800 7.50 0 7.50 ... ... 0
0 ... ... 2,695 -75 2,620 9000 12.50 2.50 10 ... ... 1
0 ... ... 2,497.50 -72.50 2,425 9200 17.50 2.50 15 ... ... 0
0 ... ... 2,305 -72.50 2,232.50 9400 25 2.50 22.50 ... ... 0
0 ... ... 2,115 -72.50 2,042.50 9600 37.50 2.50 35 ... ... 0
0 ... ... 1,930 -70 1,860 9800 55 5 50 ... ... 0
0 ... ... 1,750 -67.50 1,682.50 10000 77.50 7.50 70 ... ... 0
0 ... ... 1,580 -67.50 1,512.50 10200 107.50 10 97.50 ... ... 0
0 ... ... 1,417.50 -65 1,352.50 10400 145 10 135 ... ... 0
0 ... ... 1,267.50 -60 1,207.50 10600 197.50 12.50 185 ... ... 11
0 ... ... 1,130 -57.50 1,072.50 10800 262.50 17.50 245 ... ... 0
0 ... ... 1,002.50 -52.50 950 11000 337.50 22.50 315 ... ... 0
0 ... ... 887.50 -50 837.50 11200 422.50 25 397.50 ... ... 0
0 ... ... 780 -45 735 11400 517.50 27.50 490 ... ... 0
0 ... ... 685 -42.50 642.50 11600 622.50 30 592.50 ... ... 22
0 ... ... 600 -40 560 11800 740 37.50 702.50 ... ... 0
21 ... ... 522.50 -35 487.50 12000 862.50 37.50 825 ... ... 0
0 ... ... 452.50 -30 422.50 12200 995 42.50 952.50 ... ... 0
0 ... ... 392.50 -30 362.50 12400 1,135 45 1,090 ... ... 0
10 ... ... 337.50 -25 312.50 12600 1,280 47.50 1,232.50 ... ... 0
10 ... ... 290 -22.50 267.50 12800 1,435 52.50 1,382.50 ... ... 0
2 ... ... 247.50 -20 227.50 13000 1,592.50 52.50 1,540 ... ... 0
0 ... ... 210 -17.50 192.50 13200 1,755 55 1,700 ... ... 0
0 ... ... 177.50 -15 162.50 13400 1,925 60 1,865 ... ... 0
0 ... ... 150 -15 135 13600 2,097.50 62.50 2,035 ... ... 0
0 ... ... 125 -12.50 112.50 13800 2,272.50 62.50 2,210 ... ... 0
0 ... ... 105 -12.50 92.50 14000 2,452.50 65 2,387.50 ... ... 0
0 ... ... 87.50 -10 77.50 14200 2,635 65 2,570 ... ... 0
0 ... ... 72.50 -7.50 65 14400 2,822.50 67.50 2,755 ... ... 0
0 ... ... 60 -7.50 52.50 14600 3,010 70 2,940 ... ... 0
0 ... ... 47.50 -5 42.50 14800 3,200 70 3,130 ... ... 0
0 ... ... 40 -5 35 15000 3,392.50 70 3,322.50 ... ... 0
0 ... ... 32.50 -5 27.50 15200 3,587.50 72.50 3,515 ... ... 0
0 ... ... 25 -2.50 22.50 15400 3,782.50 72.50 3,710 ... ... 0
0 ... ... 20 -2.50 17.50 15600 3,980 72.50 3,907.50 ... ... 0
0 ... ... 17.50 -2.50 15 15800 4,180 75 4,105 ... ... 0
0 ... ... 12.50 0 12.50 16000 4,380 75 4,305 ... ... 0
0 ... ... 10 0 10 16200 4,580 75 4,505 ... ... 0
0 ... ... 7.50 0 7.50 16400 4,780 75 4,705 ... ... 0
0 ... ... 7.50 -2.50 5 16600 4,980 75 4,905 ... ... 0
0 ... ... 5 0 5 16800 5,180 75 5,105 ... ... 0
0 ... ... 5 -2.50 2.50 17000 5,380 75 5,305 ... ... 0
0 ... ... 2.50 0 2.50 17200 5,580 75 5,505 ... ... 0
0 ... ... 2.50 0 2.50 17400 5,780 75 5,705 ... ... 0
0 ... ... 2.50 0 2.50 17600 5,980 75 5,905 ... ... 0
0 ... ... 2.50 0 2.50 17800 6,180 75 6,105 ... ... 0
0 ... ... 2.50 0 2.50 18000 6,380 75 6,305 ... ... 0
0 ... ... 2.50 0 2.50 18200 6,580 75 6,505 ... ... 0
0 ... ... 2.50 0 2.50 18400 6,780 75 6,705 ... ... 0
0 ... ... 2.50 0 2.50 18600 6,980 75 6,905 ... ... 0
0 ... ... 2.50 0 2.50 18800 7,180 75 7,105 ... ... 0
0 ... ... 2.50 0 2.50 19000 7,380 75 7,305 ... ... 0
0 ... ... 2.50 0 2.50 19200 7,580 75 7,505 ... ... 0
0 ... ... 2.50 0 2.50 19400 7,780 75 7,705 ... ... 0
0 ... ... 2.50 0 2.50 19600 7,980 75 7,905 ... ... 0
0 ... ... 2.50 0 2.50 19800 8,180 75 8,105 ... ... 0
0 ... ... 2.50 0 2.50 20000 8,380 75 8,305 ... ... 0
0 ... ... 2.50 0 2.50 20200 8,580 75 8,505 ... ... 0
0 ... ... 2.50 0 2.50 20400 8,780 75 8,705 ... ... 0
0 ... ... 2.50 0 2.50 20600 8,980 75 8,905 ... ... 0
0 ... ... 2.50 0 2.50 20800 9,180 75 9,105 ... ... 0
0 ... ... 2.50 0 2.50 21000 9,380 75 9,305 ... ... 0
0 ... ... 2.50 0 2.50 21200 9,580 75 9,505 ... ... 0
0 ... ... 2.50 0 2.50 21400 9,780 75 9,705 ... ... 0
0 ... ... 2.50 0 2.50 21600 9,980 75 9,905 ... ... 0
0 ... ... 2.50 0 2.50 21800 10,180 75 10,105 ... ... 0
0 ... ... 2.50 0 2.50 22000 10,380 75 10,305 ... ... 0
0 ... ... 2.50 0 2.50 22200 10,580 75 10,505 ... ... 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.