DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.79
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 ... ... 4,775 210 4,985 4800 2.50 0 2.50 ... ... 0
0 ... ... 4,575 210 4,785 5000 2.50 0 2.50 ... ... 0
0 ... ... 4,375 210 4,585 5200 2.50 0 2.50 ... ... 0
0 ... ... 4,175 210 4,385 5400 2.50 0 2.50 ... ... 0
0 ... ... 3,975 210 4,185 5600 2.50 0 2.50 ... ... 0
0 ... ... 3,775 210 3,985 5800 2.50 0 2.50 ... ... 0
0 ... ... 3,575 210 3,785 6000 2.50 0 2.50 ... ... 0
0 ... ... 3,375 210 3,585 6200 2.50 0 2.50 ... ... 0
0 ... ... 3,175 212.50 3,387.50 6400 2.50 0 2.50 ... ... 0
0 ... ... 2,977.50 210 3,187.50 6600 2.50 0 2.50 ... ... 0
0 ... ... 2,777.50 210 2,987.50 6800 2.50 0 2.50 ... ... 0
0 ... ... 2,577.50 210 2,787.50 7000 2.50 0 2.50 ... ... 0
0 ... ... 2,377.50 210 2,587.50 7200 2.50 0 2.50 ... ... 0
0 ... ... 2,177.50 210 2,387.50 7400 2.50 0 2.50 ... ... 0
0 ... ... 1,977.50 210 2,187.50 7600 2.50 0 2.50 ... ... 0
0 ... ... 1,777.50 210 1,987.50 7800 2.50 0 2.50 ... ... 0
0 ... ... 1,577.50 210 1,787.50 8000 2.50 0 2.50 ... ... 0
0 ... ... 1,377.50 210 1,587.50 8200 2.50 0 2.50 ... ... 0
0 ... ... 1,177.50 210 1,387.50 8400 2.50 0 2.50 ... ... 0
0 ... ... 977.50 210 1,187.50 8600 2.50 0 2.50 ... ... 0
0 ... ... 777.50 210 987.50 8800 2.50 0 2.50 ... ... 0
0 ... ... 575 212.50 787.50 9000 2.50 0 2.50 ... ... 10
0 ... ... 380 205 585 9200 2.50 -2.50 5 ... ... 0
0 ... ... 205 182.50 387.50 9400 5 -25 30 ... ... 0
0 ... ... 82.50 127.50 210 9600 25 -82.50 107.50 ... ... 10
0 ... ... 25 62.50 87.50 9800 102.50 -147.50 250 ... ... 55
0 ... ... 7.50 25 32.50 10000 247.50 -185 432.50 ... ... 35
0 ... ... 2.50 5 7.50 10200 422.50 -202.50 625 ... ... 56
2 ... ... 2.50 0 2.50 10400 615 -212.50 827.50 ... ... 0
55 ... ... 2.50 0 2.50 10600 817.50 -210 1,027.50 ... ... 18
10 ... ... 2.50 0 2.50 10800 1,017.50 -210 1,227.50 ... ... 40
20 ... ... 2.50 0 2.50 11000 1,217.50 -210 1,427.50 ... ... 0
30 ... ... 2.50 0 2.50 11200 1,417.50 -210 1,627.50 ... ... 0
100 ... ... 2.50 0 2.50 11400 1,617.50 -210 1,827.50 ... ... 5
59 ... ... 2.50 0 2.50 11600 1,817.50 -210 2,027.50 ... ... 0
25 ... ... 2.50 0 2.50 11800 2,017.50 -210 2,227.50 ... ... 20
9 ... ... 2.50 0 2.50 12000 2,217.50 -210 2,427.50 ... ... 0
0 ... ... 2.50 0 2.50 12200 2,417.50 -210 2,627.50 ... ... 0
35 ... ... 2.50 0 2.50 12400 2,617.50 -210 2,827.50 ... ... 0
0 ... ... 2.50 0 2.50 12600 2,817.50 -210 3,027.50 ... ... 0
15 ... ... 2.50 0 2.50 12800 3,017.50 -207.50 3,225 ... ... 0
12 ... ... 2.50 0 2.50 13000 3,217.50 -207.50 3,425 ... ... 0
0 ... ... 2.50 0 2.50 13200 3,417.50 -207.50 3,625 ... ... 0
0 ... ... 2.50 0 2.50 13400 3,615 -210 3,825 ... ... 0
0 ... ... 2.50 0 2.50 13600 3,815 -210 4,025 ... ... 15
0 ... ... 2.50 0 2.50 13800 4,015 -210 4,225 ... ... 0
1 ... ... 2.50 0 2.50 14000 4,215 -210 4,425 ... ... 0
0 ... ... 2.50 0 2.50 14200 4,415 -210 4,625 ... ... 0
0 ... ... 2.50 0 2.50 14400 4,615 -210 4,825 ... ... 0
0 ... ... 2.50 0 2.50 14600 4,815 -210 5,025 ... ... 0
0 ... ... 2.50 0 2.50 14800 5,015 -210 5,225 ... ... 0
0 ... ... 2.50 0 2.50 15000 5,215 -210 5,425 ... ... 0
0 ... ... 2.50 0 2.50 15200 5,415 -210 5,625 ... ... 0
0 ... ... 2.50 0 2.50 15400 5,615 -210 5,825 ... ... 0
0 ... ... 2.50 0 2.50 15600 5,815 -210 6,025 ... ... 0
0 ... ... 2.50 0 2.50 15800 6,015 -210 6,225 ... ... 0
0 ... ... 2.50 0 2.50 16000 6,215 -210 6,425 ... ... 0
0 ... ... 2.50 0 2.50 16200 6,415 -210 6,625 ... ... 0
0 ... ... 2.50 0 2.50 16400 6,615 -210 6,825 ... ... 0
0 ... ... 2.50 0 2.50 16600 6,815 -210 7,025 ... ... 0
0 ... ... 2.50 0 2.50 16800 7,015 -210 7,225 ... ... 0
0 ... ... 2.50 0 2.50 17000 7,215 -210 7,425 ... ... 0
0 ... ... 2.50 0 2.50 17200 7,415 -210 7,625 ... ... 0
0 ... ... 2.50 0 2.50 17400 7,615 -210 7,825 ... ... 0
0 ... ... 2.50 0 2.50 17600 7,815 -210 8,025 ... ... 0
0 ... ... 2.50 0 2.50 17800 8,015 -210 8,225 ... ... 0
0 ... ... 2.50 0 2.50 18000 8,215 -210 8,425 ... ... 0
0 ... ... 2.50 0 2.50 18200 8,415 -210 8,625 ... ... 0
0 ... ... 2.50 0 2.50 18400 8,615 -210 8,825 ... ... 0
0 ... ... 2.50 0 2.50 18600 8,815 -210 9,025 ... ... 0
0 ... ... 2.50 0 2.50 18800 9,015 -210 9,225 ... ... 0
0 ... ... 2.50 0 2.50 19000 9,215 -210 9,425 ... ... 0
0 ... ... 2.50 0 2.50 19200 9,415 -210 9,625 ... ... 0
0 ... ... 2.50 0 2.50 19400 9,615 -210 9,825 ... ... 0
0 ... ... 2.50 0 2.50 19600 9,815 -210 10,025 ... ... 0
0 ... ... 2.50 0 2.50 19800 10,015 -210 10,225 ... ... 0
0 ... ... 2.50 0 2.50 20000 10,215 -210 10,425 ... ... 0
0 ... ... 2.50 0 2.50 20200 10,415 -210 10,625 ... ... 0
0 ... ... 2.50 0 2.50 20400 10,615 -210 10,825 ... ... 0
0 ... ... 2.50 0 2.50 20600 10,815 -210 11,025 ... ... 0
0 ... ... 2.50 0 2.50 20800 11,015 -210 11,225 ... ... 0
0 ... ... 2.50 0 2.50 21000 11,215 -210 11,425 ... ... 0
0 ... ... 2.50 0 2.50 21200 11,415 -210 11,625 ... ... 0
0 ... ... 2.50 0 2.50 21400 11,615 -210 11,825 ... ... 0
0 ... ... 2.50 0 2.50 21600 11,815 -210 12,025 ... ... 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.