DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.84
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 ... ... 4,985 57.50 5,042.50 4800 2.50 0 2.50 ... ... 0
0 ... ... 4,785 57.50 4,842.50 5000 2.50 0 2.50 ... ... 0
0 ... ... 4,585 57.50 4,642.50 5200 2.50 0 2.50 ... ... 0
0 ... ... 4,385 57.50 4,442.50 5400 2.50 0 2.50 ... ... 0
0 ... ... 4,185 57.50 4,242.50 5600 2.50 0 2.50 ... ... 0
0 ... ... 3,985 57.50 4,042.50 5800 2.50 0 2.50 ... ... 0
0 ... ... 3,785 57.50 3,842.50 6000 2.50 0 2.50 ... ... 0
0 ... ... 3,585 57.50 3,642.50 6200 2.50 0 2.50 ... ... 0
0 ... ... 3,387.50 55 3,442.50 6400 2.50 0 2.50 ... ... 0
0 ... ... 3,187.50 55 3,242.50 6600 2.50 0 2.50 ... ... 0
0 ... ... 2,987.50 55 3,042.50 6800 2.50 0 2.50 ... ... 0
0 ... ... 2,787.50 55 2,842.50 7000 2.50 0 2.50 ... ... 0
0 ... ... 2,587.50 55 2,642.50 7200 2.50 0 2.50 ... ... 0
0 ... ... 2,387.50 55 2,442.50 7400 2.50 0 2.50 ... ... 0
0 ... ... 2,187.50 55 2,242.50 7600 2.50 0 2.50 ... ... 0
0 ... ... 1,987.50 55 2,042.50 7800 2.50 0 2.50 ... ... 0
0 ... ... 1,787.50 55 1,842.50 8000 2.50 0 2.50 ... ... 0
0 ... ... 1,587.50 55 1,642.50 8200 2.50 0 2.50 ... ... 0
0 ... ... 1,387.50 55 1,442.50 8400 2.50 0 2.50 ... ... 0
0 ... ... 1,187.50 55 1,242.50 8600 2.50 0 2.50 ... ... 0
0 ... ... 987.50 55 1,042.50 8800 2.50 0 2.50 ... ... 0
0 ... ... 787.50 55 842.50 9000 2.50 0 2.50 ... ... 10
0 ... ... 585 57.50 642.50 9200 2.50 0 2.50 ... ... 0
0 ... ... 387.50 52.50 440 9400 2.50 -2.50 5 ... ... 0
0 ... ... 210 35 245 9600 5 -20 25 ... ... 10
0 ... ... 87.50 5 92.50 9800 52.50 -50 102.50 ... ... 55
0 ... ... 32.50 -12.50 20 10000 180 -67.50 247.50 ... ... 35
0 ... ... 7.50 -5 2.50 10200 362.50 -60 422.50 ... ... 56
2 ... ... 2.50 0 2.50 10400 562.50 -52.50 615 ... ... 0
55 ... ... 2.50 0 2.50 10600 762.50 -55 817.50 ... ... 18
10 ... ... 2.50 0 2.50 10800 962.50 -55 1,017.50 ... ... 40
20 ... ... 2.50 0 2.50 11000 1,162.50 -55 1,217.50 ... ... 0
30 ... ... 2.50 0 2.50 11200 1,362.50 -55 1,417.50 ... ... 0
100 ... ... 2.50 0 2.50 11400 1,562.50 -55 1,617.50 ... ... 5
59 ... ... 2.50 0 2.50 11600 1,762.50 -55 1,817.50 ... ... 0
25 ... ... 2.50 0 2.50 11800 1,962.50 -55 2,017.50 ... ... 20
9 ... ... 2.50 0 2.50 12000 2,162.50 -55 2,217.50 ... ... 0
0 ... ... 2.50 0 2.50 12200 2,362.50 -55 2,417.50 ... ... 0
35 ... ... 2.50 0 2.50 12400 2,562.50 -55 2,617.50 ... ... 0
0 ... ... 2.50 0 2.50 12600 2,762.50 -55 2,817.50 ... ... 0
15 ... ... 2.50 0 2.50 12800 2,962.50 -55 3,017.50 ... ... 0
12 ... ... 2.50 0 2.50 13000 3,162.50 -55 3,217.50 ... ... 0
0 ... ... 2.50 0 2.50 13200 3,362.50 -55 3,417.50 ... ... 0
0 ... ... 2.50 0 2.50 13400 3,562.50 -52.50 3,615 ... ... 0
0 ... ... 2.50 0 2.50 13600 3,762.50 -52.50 3,815 ... ... 15
0 ... ... 2.50 0 2.50 13800 3,962.50 -52.50 4,015 ... ... 0
1 ... ... 2.50 0 2.50 14000 4,162.50 -52.50 4,215 ... ... 0
0 ... ... 2.50 0 2.50 14200 4,362.50 -52.50 4,415 ... ... 0
0 ... ... 2.50 0 2.50 14400 4,562.50 -52.50 4,615 ... ... 0
0 ... ... 2.50 0 2.50 14600 4,762.50 -52.50 4,815 ... ... 0
0 ... ... 2.50 0 2.50 14800 4,962.50 -52.50 5,015 ... ... 0
0 ... ... 2.50 0 2.50 15000 5,162.50 -52.50 5,215 ... ... 0
0 ... ... 2.50 0 2.50 15200 5,362.50 -52.50 5,415 ... ... 0
0 ... ... 2.50 0 2.50 15400 5,562.50 -52.50 5,615 ... ... 0
0 ... ... 2.50 0 2.50 15600 5,762.50 -52.50 5,815 ... ... 0
0 ... ... 2.50 0 2.50 15800 5,962.50 -52.50 6,015 ... ... 0
0 ... ... 2.50 0 2.50 16000 6,162.50 -52.50 6,215 ... ... 0
0 ... ... 2.50 0 2.50 16200 6,360 -55 6,415 ... ... 0
0 ... ... 2.50 0 2.50 16400 6,560 -55 6,615 ... ... 0
0 ... ... 2.50 0 2.50 16600 6,760 -55 6,815 ... ... 0
0 ... ... 2.50 0 2.50 16800 6,960 -55 7,015 ... ... 0
0 ... ... 2.50 0 2.50 17000 7,160 -55 7,215 ... ... 0
0 ... ... 2.50 0 2.50 17200 7,360 -55 7,415 ... ... 0
0 ... ... 2.50 0 2.50 17400 7,560 -55 7,615 ... ... 0
0 ... ... 2.50 0 2.50 17600 7,760 -55 7,815 ... ... 0
0 ... ... 2.50 0 2.50 17800 7,960 -55 8,015 ... ... 0
0 ... ... 2.50 0 2.50 18000 8,160 -55 8,215 ... ... 0
0 ... ... 2.50 0 2.50 18200 8,360 -55 8,415 ... ... 0
0 ... ... 2.50 0 2.50 18400 8,560 -55 8,615 ... ... 0
0 ... ... 2.50 0 2.50 18600 8,760 -55 8,815 ... ... 0
0 ... ... 2.50 0 2.50 18800 8,960 -55 9,015 ... ... 0
0 ... ... 2.50 0 2.50 19000 9,160 -55 9,215 ... ... 0
0 ... ... 2.50 0 2.50 19200 9,360 -55 9,415 ... ... 0
0 ... ... 2.50 0 2.50 19400 9,560 -55 9,615 ... ... 0
0 ... ... 2.50 0 2.50 19600 9,760 -55 9,815 ... ... 0
0 ... ... 2.50 0 2.50 19800 9,960 -55 10,015 ... ... 0
0 ... ... 2.50 0 2.50 20000 10,160 -55 10,215 ... ... 0
0 ... ... 2.50 0 2.50 20200 10,360 -55 10,415 ... ... 0
0 ... ... 2.50 0 2.50 20400 10,560 -55 10,615 ... ... 0
0 ... ... 2.50 0 2.50 20600 10,760 -55 10,815 ... ... 0
0 ... ... 2.50 0 2.50 20800 10,960 -55 11,015 ... ... 0
0 ... ... 2.50 0 2.50 21000 11,160 -55 11,215 ... ... 0
0 ... ... 2.50 0 2.50 21200 11,360 -55 11,415 ... ... 0
0 ... ... 2.50 0 2.50 21400 11,560 -55 11,615 ... ... 0
0 ... ... 2.50 0 2.50 21600 11,760 -55 11,815 ... ... 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.