DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.79
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 ... ... 5,470 -85 5,385 5400 2.50 0 2.50 ... ... 0
0 ... ... 5,270 -85 5,185 5600 2.50 0 2.50 ... ... 0
0 ... ... 5,070 -85 4,985 5800 2.50 0 2.50 ... ... 0
0 ... ... 4,870 -85 4,785 6000 2.50 0 2.50 ... ... 0
0 ... ... 4,670 -85 4,585 6200 2.50 0 2.50 ... ... 0
0 ... ... 4,470 -85 4,385 6400 2.50 0 2.50 ... ... 0
0 ... ... 4,270 -85 4,185 6600 2.50 0 2.50 ... ... 0
0 ... ... 4,070 -85 3,985 6800 2.50 0 2.50 ... ... 0
0 ... ... 3,870 -85 3,785 7000 2.50 0 2.50 ... ... 0
0 ... ... 3,670 -85 3,585 7200 2.50 0 2.50 ... ... 0
0 ... ... 3,470 -85 3,385 7400 5 0 5 ... ... 0
0 ... ... 3,270 -85 3,185 7600 7.50 0 7.50 ... ... 0
0 ... ... 3,070 -85 2,985 7800 12.50 2.50 10 ... ... 0
0 ... ... 2,870 -85 2,785 8000 17.50 2.50 15 ... ... 0
0 ... ... 2,672.50 -82.50 2,590 8200 22.50 2.50 20 ... ... 0
0 ... ... 2,480 -82.50 2,397.50 8400 32.50 2.50 30 ... ... 0
0 ... ... 2,290 -82.50 2,207.50 8600 45 5 40 ... ... 0
0 ... ... 2,102.50 -77.50 2,025 8800 60 5 55 ... ... 0
0 ... ... 1,922.50 -77.50 1,845 9000 82.50 7.50 75 ... ... 0
0 ... ... 1,747.50 -75 1,672.50 9200 107.50 10 97.50 ... ... 0
0 ... ... 1,580 -72.50 1,507.50 9400 140 12.50 127.50 ... ... 0
0 ... ... 1,420 -70 1,350 9600 180 15 165 ... ... 0
0 ... ... 1,265 -65 1,200 9800 227.50 17.50 210 ... ... 0
0 ... ... 1,122.50 -62.50 1,060 10000 285 20 265 ... ... 0
0 ... ... 990 -60 930 10200 352.50 25 327.50 ... ... 0
0 ... ... 865 -55 810 10400 432.50 30 402.50 ... ... 0
0 ... ... 752.50 -50 702.50 10600 520 32.50 487.50 ... ... 11
0 ... ... 652.50 -47.50 605 10800 620 37.50 582.50 ... ... 0
0 ... ... 562.50 -42.50 520 11000 730 40 690 ... ... 0
0 ... ... 482.50 -40 442.50 11200 852.50 45 807.50 ... ... 0
0 ... ... 410 -32.50 377.50 11400 982.50 50 932.50 ... ... 0
0 ... ... 350 -30 320 11600 1,122.50 52.50 1,070 ... ... 22
0 ... ... 297.50 -27.50 270 11800 1,270 57.50 1,212.50 ... ... 0
21 ... ... 250 -22.50 227.50 12000 1,425 60 1,365 ... ... 0
0 ... ... 210 -20 190 12200 1,587.50 65 1,522.50 ... ... 0
0 ... ... 177.50 -17.50 160 12400 1,752.50 65 1,687.50 ... ... 0
10 ... ... 147.50 -15 132.50 12600 1,925 70 1,855 ... ... 0
0 ... ... 122.50 -12.50 110 12800 2,100 70 2,030 ... ... 0
0 ... ... 102.50 -12.50 90 13000 2,280 72.50 2,207.50 ... ... 0
0 ... ... 85 -10 75 13200 2,462.50 75 2,387.50 ... ... 0
0 ... ... 70 -10 60 13400 2,650 77.50 2,572.50 ... ... 0
0 ... ... 57.50 -7.50 50 13600 2,837.50 77.50 2,760 ... ... 0
0 ... ... 45 -5 40 13800 3,030 80 2,950 ... ... 0
0 ... ... 37.50 -5 32.50 14000 3,222.50 82.50 3,140 ... ... 0
0 ... ... 30 -5 25 14200 3,417.50 82.50 3,335 ... ... 0
0 ... ... 25 -5 20 14400 3,615 82.50 3,532.50 ... ... 0
0 ... ... 20 -2.50 17.50 14600 3,815 85 3,730 ... ... 0
0 ... ... 15 -2.50 12.50 14800 4,015 85 3,930 ... ... 0
0 ... ... 12.50 -2.50 10 15000 4,215 85 4,130 ... ... 0
0 ... ... 10 -2.50 7.50 15200 4,415 85 4,330 ... ... 0
0 ... ... 7.50 -2.50 5 15400 4,615 85 4,530 ... ... 0
0 ... ... 5 0 5 15600 4,815 85 4,730 ... ... 0
0 ... ... 5 0 5 15800 5,015 85 4,930 ... ... 0
0 ... ... 2.50 0 2.50 16000 5,215 85 5,130 ... ... 0
0 ... ... 2.50 0 2.50 16200 5,415 85 5,330 ... ... 0
0 ... ... 2.50 0 2.50 16400 5,615 85 5,530 ... ... 0
0 ... ... 2.50 0 2.50 16600 5,815 85 5,730 ... ... 0
0 ... ... 2.50 0 2.50 16800 6,015 85 5,930 ... ... 0
0 ... ... 2.50 0 2.50 17000 6,215 85 6,130 ... ... 0
0 ... ... 2.50 0 2.50 17200 6,415 85 6,330 ... ... 0
0 ... ... 2.50 0 2.50 17400 6,615 85 6,530 ... ... 0
0 ... ... 2.50 0 2.50 17600 6,815 85 6,730 ... ... 0
0 ... ... 2.50 0 2.50 17800 7,015 85 6,930 ... ... 0
0 ... ... 2.50 0 2.50 18000 7,215 85 7,130 ... ... 0
0 ... ... 2.50 0 2.50 18200 7,415 85 7,330 ... ... 0
0 ... ... 2.50 0 2.50 18400 7,615 85 7,530 ... ... 0
0 ... ... 2.50 0 2.50 18600 7,815 85 7,730 ... ... 0
0 ... ... 2.50 0 2.50 18800 8,015 85 7,930 ... ... 0
0 ... ... 2.50 0 2.50 19000 8,215 85 8,130 ... ... 0
0 ... ... 2.50 0 2.50 19200 8,415 85 8,330 ... ... 0
0 ... ... 2.50 0 2.50 19400 8,615 85 8,530 ... ... 0
0 ... ... 2.50 0 2.50 19600 8,815 85 8,730 ... ... 0
0 ... ... 2.50 0 2.50 19800 9,015 85 8,930 ... ... 0
0 ... ... 2.50 0 2.50 20000 9,215 85 9,130 ... ... 0
0 ... ... 2.50 0 2.50 20200 9,415 85 9,330 ... ... 0
0 ... ... 2.50 0 2.50 20400 9,615 85 9,530 ... ... 0
0 ... ... 2.50 0 2.50 20600 9,815 85 9,730 ... ... 0
0 ... ... 2.50 0 2.50 20800 10,015 85 9,930 ... ... 0
0 ... ... 2.50 0 2.50 21000 10,215 85 10,130 ... ... 0
0 ... ... 2.50 0 2.50 21200 10,415 85 10,330 ... ... 0
0 ... ... 2.50 0 2.50 21400 10,615 85 10,530 ... ... 0
0 ... ... 2.50 0 2.50 21600 10,815 85 10,730 ... ... 0
0 ... ... 2.50 0 2.50 21800 11,015 85 10,930 ... ... 0
0 ... ... 2.50 0 2.50 22000 11,215 85 11,130 ... ... 0
0 ... ... 2.50 0 2.50 22200 11,415 85 11,330 ... ... 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.