DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.50
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 ... ... 4,750 -255 4,495 5000 2.50 0 2.50 ... ... 0
0 ... ... 4,550 -255 4,295 5200 2.50 0 2.50 ... ... 0
0 ... ... 4,350 -255 4,095 5400 2.50 0 2.50 ... ... 0
0 ... ... 4,150 -255 3,895 5600 2.50 0 2.50 ... ... 0
0 ... ... 3,950 -255 3,695 5800 2.50 0 2.50 ... ... 0
0 ... ... 3,750 -255 3,495 6000 2.50 0 2.50 ... ... 0
0 ... ... 3,550 -255 3,295 6200 2.50 0 2.50 ... ... 0
0 ... ... 3,350 -255 3,095 6400 2.50 0 2.50 ... ... 0
0 ... ... 3,150 -255 2,895 6600 2.50 0 2.50 ... ... 0
0 ... ... 2,950 -255 2,695 6800 2.50 0 2.50 ... ... 0
0 ... ... 2,750 -255 2,495 7000 2.50 0 2.50 ... ... 0
0 ... ... 2,550 -252.50 2,297.50 7200 2.50 0 2.50 ... ... 0
0 ... ... 2,350 -252.50 2,097.50 7400 2.50 0 2.50 ... ... 0
0 ... ... 2,152.50 -255 1,897.50 7600 2.50 0 2.50 ... ... 0
0 ... ... 1,952.50 -255 1,697.50 7800 2.50 0 2.50 ... ... 0
0 ... ... 1,752.50 -255 1,497.50 8000 2.50 0 2.50 ... ... 0
0 ... ... 1,552.50 -255 1,297.50 8200 2.50 0 2.50 ... ... 0
0 ... ... 1,352.50 -255 1,097.50 8400 2.50 0 2.50 ... ... 0
0 ... ... 1,152.50 -255 897.50 8600 2.50 0 2.50 ... ... 0
0 ... ... 952.50 -255 697.50 8800 2.50 0 2.50 ... ... 0
0 ... ... 752.50 -255 497.50 9000 2.50 0 2.50 ... ... 10
0 ... ... 552.50 -242.50 310 9200 15 12.50 2.50 ... ... 0
0 ... ... 362.50 -205 157.50 9400 62.50 50 12.50 ... ... 0
0 ... ... 202.50 -140 62.50 9600 167.50 115 52.50 ... ... 10
0 ... ... 90 -70 20 9800 325 185 140 ... ... 0
0 ... ... 30 -22.50 7.50 10000 512.50 232.50 280 390 390 65
0 ... ... 7.50 -2.50 5 10200 710 252.50 457.50 ... ... 56
2 ... ... 2.50 2.50 5 10400 910 260 650 ... ... 0
55 5 5 2.50 0 2.50 10600 1,105 252.50 852.50 ... ... 18
10 ... ... 2.50 0 2.50 10800 1,307.50 255 1,052.50 ... ... 40
20 ... ... 2.50 0 2.50 11000 1,507.50 255 1,252.50 ... ... 0
30 ... ... 2.50 0 2.50 11200 1,707.50 255 1,452.50 ... ... 0
100 ... ... 2.50 0 2.50 11400 1,907.50 255 1,652.50 ... ... 5
59 ... ... 2.50 0 2.50 11600 2,107.50 255 1,852.50 ... ... 0
25 ... ... 2.50 0 2.50 11800 2,307.50 255 2,052.50 ... ... 20
9 ... ... 2.50 0 2.50 12000 2,505 255 2,250 ... ... 0
0 ... ... 2.50 0 2.50 12200 2,705 255 2,450 ... ... 0
35 ... ... 2.50 0 2.50 12400 2,905 255 2,650 ... ... 0
0 ... ... 2.50 0 2.50 12600 3,105 255 2,850 ... ... 0
15 ... ... 2.50 0 2.50 12800 3,305 255 3,050 ... ... 0
12 ... ... 2.50 0 2.50 13000 3,505 255 3,250 ... ... 0
0 ... ... 2.50 0 2.50 13200 3,705 255 3,450 ... ... 0
0 ... ... 2.50 0 2.50 13400 3,905 255 3,650 ... ... 0
0 ... ... 2.50 0 2.50 13600 4,105 255 3,850 ... ... 15
0 ... ... 2.50 0 2.50 13800 4,305 255 4,050 ... ... 0
1 ... ... 2.50 0 2.50 14000 4,505 255 4,250 ... ... 0
0 ... ... 2.50 0 2.50 14200 4,705 255 4,450 ... ... 0
0 ... ... 2.50 0 2.50 14400 4,905 255 4,650 ... ... 0
0 ... ... 2.50 0 2.50 14600 5,105 255 4,850 ... ... 0
0 ... ... 2.50 0 2.50 14800 5,305 255 5,050 ... ... 0
0 ... ... 2.50 0 2.50 15000 5,505 255 5,250 ... ... 0
0 ... ... 2.50 0 2.50 15200 5,705 255 5,450 ... ... 0
0 ... ... 2.50 0 2.50 15400 5,905 255 5,650 ... ... 0
0 ... ... 2.50 0 2.50 15600 6,105 255 5,850 ... ... 0
0 ... ... 2.50 0 2.50 15800 6,305 255 6,050 ... ... 0
0 ... ... 2.50 0 2.50 16000 6,505 255 6,250 ... ... 0
0 ... ... 2.50 0 2.50 16200 6,705 255 6,450 ... ... 0
0 ... ... 2.50 0 2.50 16400 6,905 255 6,650 ... ... 0
0 ... ... 2.50 0 2.50 16600 7,105 255 6,850 ... ... 0
0 ... ... 2.50 0 2.50 16800 7,305 255 7,050 ... ... 0
0 ... ... 2.50 0 2.50 17000 7,505 255 7,250 ... ... 0
0 ... ... 2.50 0 2.50 17200 7,705 255 7,450 ... ... 0
0 ... ... 2.50 0 2.50 17400 7,905 255 7,650 ... ... 0
0 ... ... 2.50 0 2.50 17600 8,105 255 7,850 ... ... 0
0 ... ... 2.50 0 2.50 17800 8,305 255 8,050 ... ... 0
0 ... ... 2.50 0 2.50 18000 8,505 255 8,250 ... ... 0
0 ... ... 2.50 0 2.50 18200 8,705 255 8,450 ... ... 0
0 ... ... 2.50 0 2.50 18400 8,905 255 8,650 ... ... 0
0 ... ... 2.50 0 2.50 18600 9,105 255 8,850 ... ... 0
0 ... ... 2.50 0 2.50 18800 9,305 255 9,050 ... ... 0
0 ... ... 2.50 0 2.50 19000 9,505 255 9,250 ... ... 0
0 ... ... 2.50 0 2.50 19200 9,705 255 9,450 ... ... 0
0 ... ... 2.50 0 2.50 19400 9,905 255 9,650 ... ... 0
0 ... ... 2.50 0 2.50 19600 10,105 255 9,850 ... ... 0
0 ... ... 2.50 0 2.50 19800 10,305 255 10,050 ... ... 0
0 ... ... 2.50 0 2.50 20000 10,505 255 10,250 ... ... 0
0 ... ... 2.50 0 2.50 20200 10,705 255 10,450 ... ... 0
0 ... ... 2.50 0 2.50 20400 10,905 255 10,650 ... ... 0
0 ... ... 2.50 0 2.50 20600 11,105 255 10,850 ... ... 0
0 ... ... 2.50 0 2.50 20800 11,305 255 11,050 ... ... 0
0 ... ... 2.50 0 2.50 21000 11,505 255 11,250 ... ... 0
0 ... ... 2.50 0 2.50 21200 11,705 255 11,450 ... ... 0
0 ... ... 2.50 0 2.50 21400 11,905 255 11,650 ... ... 0
0 ... ... 2.50 0 2.50 21600 12,105 255 11,850 ... ... 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.