DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.83
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 ... ... 4,935 -110 4,825 5000 2.50 0 2.50 ... ... 0
0 ... ... 4,735 -110 4,625 5200 2.50 0 2.50 ... ... 0
0 ... ... 4,535 -110 4,425 5400 2.50 0 2.50 ... ... 0
0 ... ... 4,335 -110 4,225 5600 2.50 0 2.50 ... ... 0
0 ... ... 4,135 -110 4,025 5800 2.50 0 2.50 ... ... 0
0 ... ... 3,935 -110 3,825 6000 2.50 0 2.50 ... ... 0
0 ... ... 3,735 -110 3,625 6200 2.50 0 2.50 ... ... 0
0 ... ... 3,535 -110 3,425 6400 2.50 0 2.50 ... ... 0
0 ... ... 3,335 -110 3,225 6600 2.50 0 2.50 ... ... 0
0 ... ... 3,135 -110 3,025 6800 2.50 0 2.50 ... ... 0
0 ... ... 2,935 -110 2,825 7000 2.50 0 2.50 ... ... 0
0 ... ... 2,735 -110 2,625 7200 2.50 0 2.50 ... ... 0
0 ... ... 2,535 -110 2,425 7400 2.50 0 2.50 ... ... 0
0 ... ... 2,335 -110 2,225 7600 2.50 0 2.50 ... ... 0
0 ... ... 2,135 -110 2,025 7800 2.50 0 2.50 ... ... 0
0 ... ... 1,935 -110 1,825 8000 2.50 0 2.50 ... ... 0
0 ... ... 1,735 -107.50 1,627.50 8200 2.50 0 2.50 ... ... 0
0 ... ... 1,535 -107.50 1,427.50 8400 2.50 0 2.50 ... ... 0
0 ... ... 1,337.50 -110 1,227.50 8600 2.50 0 2.50 ... ... 0
0 ... ... 1,137.50 -110 1,027.50 8800 2.50 0 2.50 ... ... 0
0 ... ... 937.50 -110 827.50 9000 2.50 0 2.50 ... ... 10
0 ... ... 735 -107.50 627.50 9200 2.50 0 2.50 ... ... 0
0 ... ... 542.50 -102.50 440 9400 15 7.50 7.50 ... ... 0
0 ... ... 362.50 -90 272.50 9600 47.50 17.50 30 ... ... 10
0 ... ... 215 -70 145 9800 120 40 80 ... ... 0
0 ... ... 110 -45 65 10000 240 65 175 ... ... 10
0 ... ... 47.50 -25 22.50 10200 397.50 85 312.50 ... ... 56
2 ... ... 15 -7.50 7.50 10400 580 100 480 ... ... 0
55 ... ... 5 -2.50 2.50 10600 775 107.50 667.50 ... ... 18
10 ... ... 2.50 0 2.50 10800 977.50 112.50 865 ... ... 40
20 ... ... 2.50 0 2.50 11000 1,177.50 110 1,067.50 ... ... 0
30 ... ... 2.50 0 2.50 11200 1,377.50 110 1,267.50 ... ... 0
100 ... ... 2.50 0 2.50 11400 1,577.50 110 1,467.50 ... ... 5
59 ... ... 2.50 0 2.50 11600 1,775 110 1,665 ... ... 0
25 ... ... 2.50 0 2.50 11800 1,975 110 1,865 ... ... 20
9 ... ... 2.50 0 2.50 12000 2,175 110 2,065 ... ... 0
0 ... ... 2.50 0 2.50 12200 2,375 110 2,265 ... ... 0
35 ... ... 2.50 0 2.50 12400 2,575 110 2,465 ... ... 0
0 ... ... 2.50 0 2.50 12600 2,775 110 2,665 ... ... 0
15 ... ... 2.50 0 2.50 12800 2,975 110 2,865 ... ... 0
12 ... ... 2.50 0 2.50 13000 3,175 110 3,065 ... ... 0
0 ... ... 2.50 0 2.50 13200 3,375 110 3,265 ... ... 0
0 ... ... 2.50 0 2.50 13400 3,575 110 3,465 ... ... 0
0 ... ... 2.50 0 2.50 13600 3,775 110 3,665 ... ... 15
0 ... ... 2.50 0 2.50 13800 3,975 110 3,865 ... ... 0
1 ... ... 2.50 0 2.50 14000 4,175 110 4,065 ... ... 0
0 ... ... 2.50 0 2.50 14200 4,375 110 4,265 ... ... 0
0 ... ... 2.50 0 2.50 14400 4,575 110 4,465 ... ... 0
0 ... ... 2.50 0 2.50 14600 4,775 110 4,665 ... ... 0
0 ... ... 2.50 0 2.50 14800 4,975 110 4,865 ... ... 0
0 ... ... 2.50 0 2.50 15000 5,175 110 5,065 ... ... 0
0 ... ... 2.50 0 2.50 15200 5,375 110 5,265 ... ... 0
0 ... ... 2.50 0 2.50 15400 5,575 110 5,465 ... ... 0
0 ... ... 2.50 0 2.50 15600 5,775 110 5,665 ... ... 0
0 ... ... 2.50 0 2.50 15800 5,975 110 5,865 ... ... 0
0 ... ... 2.50 0 2.50 16000 6,175 110 6,065 ... ... 0
0 ... ... 2.50 0 2.50 16200 6,375 110 6,265 ... ... 0
0 ... ... 2.50 0 2.50 16400 6,575 110 6,465 ... ... 0
0 ... ... 2.50 0 2.50 16600 6,775 110 6,665 ... ... 0
0 ... ... 2.50 0 2.50 16800 6,975 110 6,865 ... ... 0
0 ... ... 2.50 0 2.50 17000 7,175 110 7,065 ... ... 0
0 ... ... 2.50 0 2.50 17200 7,375 110 7,265 ... ... 0
0 ... ... 2.50 0 2.50 17400 7,575 110 7,465 ... ... 0
0 ... ... 2.50 0 2.50 17600 7,775 110 7,665 ... ... 0
0 ... ... 2.50 0 2.50 17800 7,975 110 7,865 ... ... 0
0 ... ... 2.50 0 2.50 18000 8,175 110 8,065 ... ... 0
0 ... ... 2.50 0 2.50 18200 8,375 110 8,265 ... ... 0
0 ... ... 2.50 0 2.50 18400 8,575 110 8,465 ... ... 0
0 ... ... 2.50 0 2.50 18600 8,775 110 8,665 ... ... 0
0 ... ... 2.50 0 2.50 18800 8,975 110 8,865 ... ... 0
0 ... ... 2.50 0 2.50 19000 9,175 110 9,065 ... ... 0
0 ... ... 2.50 0 2.50 19200 9,375 110 9,265 ... ... 0
0 ... ... 2.50 0 2.50 19400 9,575 110 9,465 ... ... 0
0 ... ... 2.50 0 2.50 19600 9,775 110 9,665 ... ... 0
0 ... ... 2.50 0 2.50 19800 9,975 110 9,865 ... ... 0
0 ... ... 2.50 0 2.50 20000 10,175 110 10,065 ... ... 0
0 ... ... 2.50 0 2.50 20200 10,375 110 10,265 ... ... 0
0 ... ... 2.50 0 2.50 20400 10,575 110 10,465 ... ... 0
0 ... ... 2.50 0 2.50 20600 10,775 110 10,665 ... ... 0
0 ... ... 2.50 0 2.50 20800 10,975 110 10,865 ... ... 0
0 ... ... 2.50 0 2.50 21000 11,175 110 11,065 ... ... 0
0 ... ... 2.50 0 2.50 21200 11,375 110 11,265 ... ... 0
0 ... ... 2.50 0 2.50 21400 11,575 110 11,465 ... ... 0
0 ... ... 2.50 0 2.50 21600 11,775 110 11,665 ... ... 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.