DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.58
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 6,320 55 6,375 5200 2.50 0 2.50 ... ... 0
0 ... ... 6,120 55 6,175 5400 2.50 0 2.50 ... ... 0
0 ... ... 5,920 55 5,975 5600 2.50 0 2.50 ... ... 0
0 ... ... 5,720 55 5,775 5800 2.50 0 2.50 ... ... 0
0 ... ... 5,520 55 5,575 6000 2.50 0 2.50 ... ... 0
0 ... ... 5,320 55 5,375 6200 2.50 0 2.50 ... ... 0
0 ... ... 5,120 55 5,175 6400 2.50 0 2.50 ... ... 0
0 ... ... 4,920 55 4,975 6600 2.50 0 2.50 ... ... 0
0 ... ... 4,720 55 4,775 6800 2.50 0 2.50 ... ... 0
0 ... ... 4,520 55 4,575 7000 2.50 0 2.50 ... ... 0
0 ... ... 4,320 55 4,375 7200 2.50 0 2.50 ... ... 0
0 ... ... 4,120 55 4,175 7400 2.50 0 2.50 ... ... 0
0 ... ... 3,920 55 3,975 7600 2.50 0 2.50 ... ... 0
0 ... ... 3,720 55 3,775 7800 2.50 0 2.50 ... ... 0
0 ... ... 3,520 55 3,575 8000 2.50 0 2.50 ... ... 0
0 ... ... 3,320 55 3,375 8200 2.50 0 2.50 ... ... 0
0 ... ... 3,120 55 3,175 8400 5 0 5 ... ... 0
0 ... ... 2,920 55 2,975 8600 5 -2.50 7.50 ... ... 0
0 ... ... 2,720 55 2,775 8800 10 0 10 ... ... 0
0 ... ... 2,522.50 55 2,577.50 9000 12.50 -2.50 15 ... ... 1
0 ... ... 2,327.50 52.50 2,380 9200 20 -2.50 22.50 ... ... 0
0 ... ... 2,137.50 50 2,187.50 9400 30 -2.50 32.50 ... ... 0
0 ... ... 1,950 50 2,000 9600 42.50 -2.50 45 ... ... 0
0 ... ... 1,770 50 1,820 9800 60 -5 65 ... ... 0
0 ... ... 1,597.50 47.50 1,645 10000 82.50 -7.50 90 ... ... 0
0 ... ... 1,432.50 45 1,477.50 10200 115 -10 125 ... ... 0
0 ... ... 1,277.50 42.50 1,320 10400 157.50 -10 167.50 ... ... 0
0 ... ... 1,135 40 1,175 10600 212.50 -12.50 225 ... ... 11
0 ... ... 1,007.50 37.50 1,045 10800 277.50 -17.50 295 ... ... 0
0 ... ... 887.50 35 922.50 11000 355 -20 375 ... ... 0
0 ... ... 782.50 30 812.50 11200 442.50 -22.50 465 ... ... 0
0 ... ... 685 27.50 712.50 11400 540 -27.50 567.50 ... ... 0
0 ... ... 597.50 27.50 625 11600 650 -27.50 677.50 ... ... 22
0 ... ... 520 25 545 11800 767.50 -30 797.50 ... ... 0
21 ... ... 452.50 20 472.50 12000 892.50 -32.50 925 ... ... 0
0 ... ... 390 17.50 407.50 12200 1,027.50 -35 1,062.50 ... ... 0
0 ... ... 335 17.50 352.50 12400 1,167.50 -37.50 1,205 ... ... 0
10 ... ... 287.50 15 302.50 12600 1,315 -40 1,355 ... ... 0
10 ... ... 245 12.50 257.50 12800 1,470 -42.50 1,512.50 ... ... 0
2 ... ... 210 10 220 13000 1,630 -42.50 1,672.50 ... ... 0
0 ... ... 177.50 7.50 185 13200 1,795 -45 1,840 ... ... 0
0 ... ... 147.50 10 157.50 13400 1,962.50 -47.50 2,010 ... ... 0
0 ... ... 125 5 130 13600 2,137.50 -47.50 2,185 ... ... 0
0 ... ... 102.50 7.50 110 13800 2,312.50 -50 2,362.50 ... ... 0
0 ... ... 85 5 90 14000 2,495 -50 2,545 ... ... 0
0 ... ... 70 5 75 14200 2,677.50 -50 2,727.50 ... ... 0
0 ... ... 57.50 5 62.50 14400 2,865 -50 2,915 ... ... 0
0 ... ... 47.50 2.50 50 14600 3,052.50 -52.50 3,105 ... ... 0
0 ... ... 40 2.50 42.50 14800 3,245 -52.50 3,297.50 ... ... 0
0 ... ... 32.50 2.50 35 15000 3,437.50 -52.50 3,490 ... ... 0
0 ... ... 25 2.50 27.50 15200 3,632.50 -52.50 3,685 ... ... 0
0 ... ... 20 2.50 22.50 15400 3,827.50 -55 3,882.50 ... ... 0
0 ... ... 17.50 0 17.50 15600 4,025 -55 4,080 ... ... 0
0 ... ... 12.50 2.50 15 15800 4,225 -55 4,280 ... ... 0
0 ... ... 10 2.50 12.50 16000 4,425 -55 4,480 ... ... 0
0 ... ... 7.50 2.50 10 16200 4,625 -55 4,680 ... ... 0
0 ... ... 7.50 0 7.50 16400 4,825 -55 4,880 ... ... 0
0 ... ... 5 0 5 16600 5,025 -55 5,080 ... ... 0
0 ... ... 5 0 5 16800 5,225 -55 5,280 ... ... 0
0 ... ... 2.50 0 2.50 17000 5,425 -55 5,480 ... ... 0
0 ... ... 2.50 0 2.50 17200 5,625 -55 5,680 ... ... 0
0 ... ... 2.50 0 2.50 17400 5,825 -55 5,880 ... ... 0
0 ... ... 2.50 0 2.50 17600 6,025 -55 6,080 ... ... 0
0 ... ... 2.50 0 2.50 17800 6,225 -55 6,280 ... ... 0
0 ... ... 2.50 0 2.50 18000 6,425 -55 6,480 ... ... 0
0 ... ... 2.50 0 2.50 18200 6,625 -55 6,680 ... ... 0
0 ... ... 2.50 0 2.50 18400 6,825 -55 6,880 ... ... 0
0 ... ... 2.50 0 2.50 18600 7,025 -55 7,080 ... ... 0
0 ... ... 2.50 0 2.50 18800 7,225 -55 7,280 ... ... 0
0 ... ... 2.50 0 2.50 19000 7,425 -55 7,480 ... ... 0
0 ... ... 2.50 0 2.50 19200 7,625 -55 7,680 ... ... 0
0 ... ... 2.50 0 2.50 19400 7,825 -55 7,880 ... ... 0
0 ... ... 2.50 0 2.50 19600 8,025 -55 8,080 ... ... 0
0 ... ... 2.50 0 2.50 19800 8,225 -55 8,280 ... ... 0
0 ... ... 2.50 0 2.50 20000 8,425 -55 8,480 ... ... 0
0 ... ... 2.50 0 2.50 20200 8,625 -55 8,680 ... ... 0
0 ... ... 2.50 0 2.50 20400 8,825 -55 8,880 ... ... 0
0 ... ... 2.50 0 2.50 20600 9,025 -55 9,080 ... ... 0
0 ... ... 2.50 0 2.50 20800 9,225 -55 9,280 ... ... 0
0 ... ... 2.50 0 2.50 21000 9,425 -55 9,480 ... ... 0
0 ... ... 2.50 0 2.50 21200 9,625 -55 9,680 ... ... 0
0 ... ... 2.50 0 2.50 21400 9,825 -55 9,880 ... ... 0
0 ... ... 2.50 0 2.50 21600 10,025 -55 10,080 ... ... 0
0 ... ... 2.50 0 2.50 21800 10,225 -55 10,280 ... ... 0
0 ... ... 2.50 0 2.50 22000 10,425 -55 10,480 ... ... 0
0 ... ... 2.50 0 2.50 22200 10,625 -55 10,680 ... ... 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.