DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.90
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 6,440 60 6,500 5400 2.50 0 2.50 ... ... 0
0 ... ... 6,240 60 6,300 5600 2.50 0 2.50 ... ... 0
0 ... ... 6,040 60 6,100 5800 2.50 0 2.50 ... ... 0
0 ... ... 5,840 60 5,900 6000 2.50 0 2.50 ... ... 0
0 ... ... 5,640 60 5,700 6200 2.50 0 2.50 ... ... 0
0 ... ... 5,440 60 5,500 6400 2.50 0 2.50 ... ... 0
0 ... ... 5,240 60 5,300 6600 2.50 0 2.50 ... ... 0
0 ... ... 5,040 60 5,100 6800 2.50 0 2.50 ... ... 0
0 ... ... 4,840 60 4,900 7000 2.50 0 2.50 ... ... 0
0 ... ... 4,640 60 4,700 7200 2.50 0 2.50 ... ... 0
0 ... ... 4,440 60 4,500 7400 2.50 0 2.50 ... ... 0
0 ... ... 4,240 60 4,300 7600 2.50 0 2.50 ... ... 0
0 ... ... 4,040 60 4,100 7800 5 0 5 ... ... 0
0 ... ... 3,840 60 3,900 8000 5 -2.50 7.50 ... ... 0
0 ... ... 3,640 60 3,700 8200 7.50 -2.50 10 ... ... 0
0 ... ... 3,440 60 3,500 8400 10 -2.50 12.50 ... ... 0
0 ... ... 3,240 60 3,300 8600 15 -2.50 17.50 ... ... 0
0 ... ... 3,042.50 60 3,102.50 8800 20 -2.50 22.50 ... ... 0
0 ... ... 2,847.50 57.50 2,905 9000 27.50 -2.50 30 ... ... 0
0 ... ... 2,655 57.50 2,712.50 9200 37.50 -2.50 40 ... ... 0
0 ... ... 2,467.50 57.50 2,525 9400 47.50 -5 52.50 ... ... 0
0 ... ... 2,285 55 2,340 9600 62.50 -5 67.50 ... ... 0
0 ... ... 2,105 52.50 2,157.50 9800 82.50 -5 87.50 ... ... 0
0 ... ... 1,930 52.50 1,982.50 10000 105 -10 115 ... ... 0
0 ... ... 1,765 50 1,815 10200 135 -10 145 ... ... 0
0 ... ... 1,605 47.50 1,652.50 10400 172.50 -10 182.50 ... ... 0
0 ... ... 1,452.50 45 1,497.50 10600 215 -15 230 ... ... 0
0 ... ... 1,310 42.50 1,352.50 10800 267.50 -17.50 285 ... ... 0
0 ... ... 1,177.50 40 1,217.50 11000 330 -20 350 ... ... 0
0 ... ... 1,055 37.50 1,092.50 11200 402.50 -20 422.50 ... ... 0
0 ... ... 942.50 35 977.50 11400 485 -25 510 ... ... 0
0 ... ... 842.50 32.50 875 11600 580 -25 605 ... ... 0
0 ... ... 752.50 30 782.50 11800 685 -27.50 712.50 ... ... 0
0 ... ... 672.50 27.50 700 12000 797.50 -32.50 830 ... ... 0
0 ... ... 600 27.50 627.50 12200 922.50 -32.50 955 ... ... 0
0 ... ... 537.50 25 562.50 12400 1,055 -35 1,090 ... ... 0
0 ... ... 482.50 22.50 505 12600 1,195 -37.50 1,232.50 ... ... 0
3 420 420 435 17.50 452.50 12800 1,340 -40 1,380 ... ... 0
0 ... ... 377.50 17.50 395 13000 1,480 -42.50 1,522.50 ... ... 0
0 ... ... 330 15 345 13200 1,627.50 -42.50 1,670 ... ... 0
0 ... ... 285 15 300 13400 1,780 -45 1,825 ... ... 0
0 ... ... 247.50 12.50 260 13600 1,937.50 -47.50 1,985 ... ... 0
0 ... ... 215 10 225 13800 2,100 -47.50 2,147.50 ... ... 0
0 ... ... 185 10 195 14000 2,267.50 -50 2,317.50 ... ... 0
0 ... ... 160 10 170 14200 2,440 -50 2,490 ... ... 0
0 ... ... 137.50 7.50 145 14400 2,615 -52.50 2,667.50 ... ... 0
0 ... ... 120 7.50 127.50 14600 2,795 -52.50 2,847.50 ... ... 0
0 ... ... 102.50 7.50 110 14800 2,977.50 -52.50 3,030 ... ... 0
0 ... ... 90 5 95 15000 3,160 -55 3,215 ... ... 0
0 ... ... 77.50 5 82.50 15200 3,347.50 -55 3,402.50 ... ... 0
0 ... ... 67.50 2.50 70 15400 3,537.50 -55 3,592.50 ... ... 0
0 ... ... 57.50 5 62.50 15600 3,727.50 -57.50 3,785 ... ... 0
0 ... ... 50 2.50 52.50 15800 3,920 -57.50 3,977.50 ... ... 0
0 ... ... 42.50 5 47.50 16000 4,112.50 -57.50 4,170 ... ... 0
0 ... ... 37.50 2.50 40 16200 4,307.50 -60 4,367.50 ... ... 0
0 ... ... 32.50 2.50 35 16400 4,505 -57.50 4,562.50 ... ... 0
0 ... ... 27.50 2.50 30 16600 4,702.50 -57.50 4,760 ... ... 0
0 ... ... 22.50 2.50 25 16800 4,900 -60 4,960 ... ... 0
0 ... ... 20 0 20 17000 5,100 -60 5,160 ... ... 0
0 ... ... 17.50 0 17.50 17200 5,300 -60 5,360 ... ... 0
0 ... ... 12.50 2.50 15 17400 5,500 -60 5,560 ... ... 0
0 ... ... 12.50 0 12.50 17600 5,700 -60 5,760 ... ... 0
0 ... ... 10 0 10 17800 5,900 -60 5,960 ... ... 0
0 ... ... 7.50 0 7.50 18000 6,100 -60 6,160 ... ... 0
0 ... ... 7.50 0 7.50 18200 6,300 -60 6,360 ... ... 0
0 ... ... 5 0 5 18400 6,500 -60 6,560 ... ... 0
0 ... ... 5 0 5 18600 6,700 -60 6,760 ... ... 0
0 ... ... 5 0 5 18800 6,900 -60 6,960 ... ... 0
0 ... ... 2.50 0 2.50 19000 7,100 -60 7,160 ... ... 0
0 ... ... 2.50 0 2.50 19200 7,300 -60 7,360 ... ... 0
0 ... ... 2.50 0 2.50 19400 7,500 -60 7,560 ... ... 0
0 ... ... 2.50 0 2.50 19600 7,700 -60 7,760 ... ... 0
0 ... ... 2.50 0 2.50 19800 7,900 -60 7,960 ... ... 0
0 ... ... 2.50 0 2.50 20000 8,100 -60 8,160 ... ... 0
0 ... ... 2.50 0 2.50 20200 8,300 -60 8,360 ... ... 0
0 ... ... 2.50 0 2.50 20400 8,500 -60 8,560 ... ... 0
0 ... ... 2.50 0 2.50 20600 8,700 -60 8,760 ... ... 0
0 ... ... 2.50 0 2.50 20800 8,900 -60 8,960 ... ... 0
0 ... ... 2.50 0 2.50 21000 9,100 -60 9,160 ... ... 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.