DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.38
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 ... ... ... ... 4,580 4800 2.50 ... ... ... ... 0
0 ... ... 4,495 -115 4,380 5000 2.50 0 2.50 ... ... 0
0 ... ... 4,295 -115 4,180 5200 2.50 0 2.50 ... ... 0
0 ... ... 4,095 -115 3,980 5400 2.50 0 2.50 ... ... 0
0 ... ... 3,895 -115 3,780 5600 2.50 0 2.50 ... ... 0
0 ... ... 3,695 -115 3,580 5800 2.50 0 2.50 ... ... 0
0 ... ... 3,495 -115 3,380 6000 2.50 0 2.50 ... ... 0
0 ... ... 3,295 -115 3,180 6200 2.50 0 2.50 ... ... 0
0 ... ... 3,095 -115 2,980 6400 2.50 0 2.50 ... ... 0
0 ... ... 2,895 -115 2,780 6600 2.50 0 2.50 ... ... 0
0 ... ... 2,695 -112.50 2,582.50 6800 2.50 0 2.50 ... ... 0
0 ... ... 2,495 -112.50 2,382.50 7000 2.50 0 2.50 ... ... 0
0 ... ... 2,297.50 -115 2,182.50 7200 2.50 0 2.50 ... ... 0
0 ... ... 2,097.50 -115 1,982.50 7400 2.50 0 2.50 ... ... 0
0 ... ... 1,897.50 -115 1,782.50 7600 2.50 0 2.50 ... ... 0
0 ... ... 1,697.50 -115 1,582.50 7800 2.50 0 2.50 ... ... 0
0 ... ... 1,497.50 -115 1,382.50 8000 2.50 0 2.50 ... ... 0
0 ... ... 1,297.50 -115 1,182.50 8200 2.50 0 2.50 ... ... 0
0 ... ... 1,097.50 -115 982.50 8400 2.50 0 2.50 ... ... 0
0 ... ... 897.50 -115 782.50 8600 2.50 0 2.50 ... ... 0
0 ... ... 697.50 -117.50 580 8800 2.50 0 2.50 ... ... 0
0 ... ... 497.50 -112.50 385 9000 5 2.50 2.50 ... ... 10
0 ... ... 310 -97.50 212.50 9200 32.50 17.50 15 ... ... 0
0 ... ... 157.50 -70 87.50 9400 107.50 45 62.50 ... ... 0
0 ... ... 62.50 -37.50 25 9600 245 77.50 167.50 ... ... 10
0 ... ... 20 -12.50 7.50 9800 425 100 325 ... ... 5
0 ... ... 7.50 -5 2.50 10000 622.50 110 512.50 ... ... 65
0 ... ... 5 -2.50 2.50 10200 822.50 112.50 710 ... ... 56
2 ... ... 5 -2.50 2.50 10400 1,022.50 112.50 910 ... ... 0
55 ... ... 2.50 0 2.50 10600 1,222.50 117.50 1,105 ... ... 18
10 ... ... 2.50 0 2.50 10800 1,422.50 115 1,307.50 ... ... 40
20 ... ... 2.50 0 2.50 11000 1,622.50 115 1,507.50 ... ... 0
30 ... ... 2.50 0 2.50 11200 1,822.50 115 1,707.50 ... ... 0
100 ... ... 2.50 0 2.50 11400 2,022.50 115 1,907.50 ... ... 5
59 ... ... 2.50 0 2.50 11600 2,222.50 115 2,107.50 ... ... 0
25 ... ... 2.50 0 2.50 11800 2,422.50 115 2,307.50 ... ... 20
9 ... ... 2.50 0 2.50 12000 2,622.50 117.50 2,505 ... ... 0
0 ... ... 2.50 0 2.50 12200 2,820 115 2,705 ... ... 0
35 ... ... 2.50 0 2.50 12400 3,020 115 2,905 ... ... 0
0 ... ... 2.50 0 2.50 12600 3,220 115 3,105 ... ... 0
15 ... ... 2.50 0 2.50 12800 3,420 115 3,305 ... ... 0
12 ... ... 2.50 0 2.50 13000 3,620 115 3,505 ... ... 0
0 ... ... 2.50 0 2.50 13200 3,820 115 3,705 ... ... 0
0 ... ... 2.50 0 2.50 13400 4,020 115 3,905 ... ... 0
0 ... ... 2.50 0 2.50 13600 4,220 115 4,105 ... ... 15
0 ... ... 2.50 0 2.50 13800 4,420 115 4,305 ... ... 0
1 ... ... 2.50 0 2.50 14000 4,620 115 4,505 ... ... 0
0 ... ... 2.50 0 2.50 14200 4,820 115 4,705 ... ... 0
0 ... ... 2.50 0 2.50 14400 5,020 115 4,905 ... ... 0
0 ... ... 2.50 0 2.50 14600 5,220 115 5,105 ... ... 0
0 ... ... 2.50 0 2.50 14800 5,420 115 5,305 ... ... 0
0 ... ... 2.50 0 2.50 15000 5,620 115 5,505 ... ... 0
0 ... ... 2.50 0 2.50 15200 5,820 115 5,705 ... ... 0
0 ... ... 2.50 0 2.50 15400 6,020 115 5,905 ... ... 0
0 ... ... 2.50 0 2.50 15600 6,220 115 6,105 ... ... 0
0 ... ... 2.50 0 2.50 15800 6,420 115 6,305 ... ... 0
0 ... ... 2.50 0 2.50 16000 6,620 115 6,505 ... ... 0
0 ... ... 2.50 0 2.50 16200 6,820 115 6,705 ... ... 0
0 ... ... 2.50 0 2.50 16400 7,020 115 6,905 ... ... 0
0 ... ... 2.50 0 2.50 16600 7,220 115 7,105 ... ... 0
0 ... ... 2.50 0 2.50 16800 7,420 115 7,305 ... ... 0
0 ... ... 2.50 0 2.50 17000 7,620 115 7,505 ... ... 0
0 ... ... 2.50 0 2.50 17200 7,820 115 7,705 ... ... 0
0 ... ... 2.50 0 2.50 17400 8,020 115 7,905 ... ... 0
0 ... ... 2.50 0 2.50 17600 8,220 115 8,105 ... ... 0
0 ... ... 2.50 0 2.50 17800 8,420 115 8,305 ... ... 0
0 ... ... 2.50 0 2.50 18000 8,620 115 8,505 ... ... 0
0 ... ... 2.50 0 2.50 18200 8,820 115 8,705 ... ... 0
0 ... ... 2.50 0 2.50 18400 9,020 115 8,905 ... ... 0
0 ... ... 2.50 0 2.50 18600 9,220 115 9,105 ... ... 0
0 ... ... 2.50 0 2.50 18800 9,420 115 9,305 ... ... 0
0 ... ... 2.50 0 2.50 19000 9,620 115 9,505 ... ... 0
0 ... ... 2.50 0 2.50 19200 9,820 115 9,705 ... ... 0
0 ... ... 2.50 0 2.50 19400 10,020 115 9,905 ... ... 0
0 ... ... 2.50 0 2.50 19600 10,220 115 10,105 ... ... 0
0 ... ... 2.50 0 2.50 19800 10,420 115 10,305 ... ... 0
0 ... ... 2.50 0 2.50 20000 10,620 115 10,505 ... ... 0
0 ... ... 2.50 0 2.50 20200 10,820 115 10,705 ... ... 0
0 ... ... 2.50 0 2.50 20400 11,020 115 10,905 ... ... 0
0 ... ... 2.50 0 2.50 20600 11,220 115 11,105 ... ... 0
0 ... ... 2.50 0 2.50 20800 11,420 115 11,305 ... ... 0
0 ... ... 2.50 0 2.50 21000 11,620 115 11,505 ... ... 0
0 ... ... 2.50 0 2.50 21200 11,820 115 11,705 ... ... 0
0 ... ... 2.50 0 2.50 21400 12,020 115 11,905 ... ... 0
0 ... ... 2.50 0 2.50 21600 12,220 115 12,105 ... ... 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.