DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 13.04
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 6,710 -70 6,640 6400 2.50 0 2.50 ... ... 0
0 ... ... 6,510 -70 6,440 6600 2.50 0 2.50 ... ... 0
0 ... ... 6,310 -70 6,240 6800 2.50 0 2.50 ... ... 0
0 ... ... 6,110 -70 6,040 7000 2.50 0 2.50 ... ... 0
0 ... ... 5,910 -70 5,840 7200 2.50 0 2.50 ... ... 0
0 ... ... 5,710 -70 5,640 7400 2.50 0 2.50 ... ... 0
0 ... ... 5,510 -70 5,440 7600 2.50 0 2.50 ... ... 0
0 ... ... 5,310 -70 5,240 7800 2.50 0 2.50 ... ... 0
0 ... ... 5,110 -70 5,040 8000 2.50 0 2.50 ... ... 0
0 ... ... 4,910 -70 4,840 8200 2.50 0 2.50 ... ... 0
0 ... ... 4,710 -70 4,640 8400 2.50 0 2.50 ... ... 0
0 ... ... 4,510 -70 4,440 8600 2.50 0 2.50 ... ... 0
0 ... ... 4,310 -70 4,240 8800 2.50 0 2.50 ... ... 0
0 ... ... 4,110 -70 4,040 9000 2.50 0 2.50 ... ... 0
0 ... ... 3,910 -70 3,840 9200 2.50 0 2.50 ... ... 0
0 ... ... 3,710 -70 3,640 9400 2.50 0 2.50 ... ... 0
0 ... ... 3,510 -70 3,440 9600 2.50 0 2.50 ... ... 0
0 ... ... 3,310 -70 3,240 9800 2.50 0 2.50 ... ... 0
0 ... ... 3,110 -70 3,040 10000 2.50 0 2.50 ... ... 0
0 ... ... 2,910 -70 2,840 10200 2.50 0 2.50 ... ... 0
0 ... ... 2,710 -70 2,640 10400 2.50 0 2.50 ... ... 0
0 ... ... 2,510 -70 2,440 10600 2.50 0 2.50 ... ... 0
0 ... ... 2,310 -70 2,240 10800 5 0 5 ... ... 0
0 ... ... 2,110 -70 2,040 11000 7.50 0 7.50 ... ... 0
0 ... ... 1,915 -70 1,845 11200 15 2.50 12.50 ... ... 0
0 ... ... 1,720 -65 1,655 11400 25 5 20 ... ... 0
0 ... ... 1,532.50 -65 1,467.50 11600 37.50 5 32.50 ... ... 0
0 ... ... 1,350 -62.50 1,287.50 11800 55 5 50 ... ... 0
0 ... ... 1,175 -60 1,115 12000 82.50 10 72.50 ... ... 0
0 ... ... 1,000 -57.50 942.50 12200 110 12.50 97.50 ... ... 0
0 ... ... 835 -55 780 12400 147.50 15 132.50 ... ... 0
0 ... ... 687.50 -50 637.50 12600 200 20 180 ... ... 220
0 ... ... 557.50 -45 512.50 12800 275 22.50 252.50 ... ... 50
0 ... ... 452.50 -40 412.50 13000 372.50 30 342.50 ... ... 333
1 ... ... 365 -35 330 13200 490 35 455 ... ... 320
0 ... ... 292.50 -30 262.50 13400 620 40 580 ... ... 15
246 ... ... 227.50 -22.50 205 13600 760 45 715 ... ... 210
10 ... ... 172.50 -20 152.50 13800 905 47.50 857.50 ... ... 10
279 ... ... 125 -15 110 14000 1,062.50 55 1,007.50 ... ... 61
3 ... ... 90 -12.50 77.50 14200 1,227.50 57.50 1,170 ... ... 0
100 ... ... 65 -10 55 14400 1,405 60 1,345 ... ... 0
62 ... ... 47.50 -7.50 40 14600 1,590 62.50 1,527.50 ... ... 0
0 ... ... 40 -5 35 14800 1,782.50 62.50 1,720 ... ... 0
100 ... ... 35 -5 30 15000 1,977.50 65 1,912.50 ... ... 0
0 ... ... 27.50 -5 22.50 15200 2,170 65 2,105 ... ... 0
0 ... ... 22.50 -5 17.50 15400 2,365 65 2,300 ... ... 0
0 ... ... 15 -2.50 12.50 15600 2,562.50 67.50 2,495 ... ... 0
0 ... ... 10 -2.50 7.50 15800 2,760 70 2,690 ... ... 0
0 ... ... 7.50 -2.50 5 16000 2,960 70 2,890 ... ... 0
0 ... ... 5 0 5 16200 3,160 70 3,090 ... ... 0
0 ... ... 2.50 0 2.50 16400 3,360 70 3,290 ... ... 0
0 ... ... 2.50 0 2.50 16600 3,560 70 3,490 ... ... 0
0 ... ... 2.50 0 2.50 16800 3,760 70 3,690 ... ... 0
0 ... ... 2.50 0 2.50 17000 3,960 70 3,890 ... ... 0
0 ... ... 2.50 0 2.50 17200 4,160 70 4,090 ... ... 0
0 ... ... 2.50 0 2.50 17400 4,360 70 4,290 ... ... 0
0 ... ... 2.50 0 2.50 17600 4,560 70 4,490 ... ... 0
0 ... ... 2.50 0 2.50 17800 4,760 70 4,690 ... ... 0
0 ... ... 2.50 0 2.50 18000 4,960 70 4,890 ... ... 0
0 ... ... 2.50 0 2.50 18200 5,160 70 5,090 ... ... 0
0 ... ... 2.50 0 2.50 18400 5,360 70 5,290 ... ... 0
0 ... ... 2.50 0 2.50 18600 5,560 70 5,490 ... ... 0
0 ... ... 2.50 0 2.50 18800 5,760 70 5,690 ... ... 0
0 ... ... 2.50 0 2.50 19000 5,960 70 5,890 ... ... 0
0 ... ... 2.50 0 2.50 19200 6,160 70 6,090 ... ... 0
0 ... ... 2.50 0 2.50 19400 6,360 70 6,290 ... ... 0
0 ... ... 2.50 0 2.50 19600 6,560 70 6,490 ... ... 0
0 ... ... 2.50 0 2.50 19800 6,760 70 6,690 ... ... 0
0 ... ... 2.50 0 2.50 20000 6,960 70 6,890 ... ... 0
0 ... ... 2.50 0 2.50 20200 7,160 70 7,090 ... ... 0
0 ... ... 2.50 0 2.50 20400 7,360 70 7,290 ... ... 0
0 ... ... 2.50 0 2.50 20600 7,560 70 7,490 ... ... 0
0 ... ... 2.50 0 2.50 20800 7,760 70 7,690 ... ... 0
0 ... ... 2.50 0 2.50 21000 7,960 70 7,890 ... ... 0
0 ... ... 2.50 0 2.50 21200 8,160 70 8,090 ... ... 0
0 ... ... 2.50 0 2.50 21400 8,360 70 8,290 ... ... 0
0 ... ... 2.50 0 2.50 21600 8,560 70 8,490 ... ... 0
0 ... ... 2.50 0 2.50 21800 8,760 70 8,690 ... ... 0
0 ... ... 2.50 0 2.50 22000 8,960 70 8,890 ... ... 0
0 ... ... 2.50 0 2.50 22200 9,160 70 9,090 ... ... 0
0 ... ... 2.50 0 2.50 22400 9,360 70 9,290 ... ... 0
0 ... ... 2.50 0 2.50 22600 9,560 70 9,490 ... ... 0
0 ... ... 2.50 0 2.50 22800 9,760 70 9,690 ... ... 0
0 ... ... 2.50 0 2.50 23000 9,960 70 9,890 ... ... 0
0 ... ... 2.50 0 2.50 23200 10,160 70 10,090 ... ... 0
0 ... ... 2.50 0 2.50 23400 10,360 70 10,290 ... ... 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.