DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.8925
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.6925 0 2.6925 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4925 0 2.4925 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2925 0 2.2925 7600 0.0013 0 0.0013 ... ... 2
0 ... ... 2.0925 0 2.0925 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9925 0 1.9925 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8925 0 1.8925 8000 0.0013 0 0.0013 ... ... 75
0 ... ... 1.7925 0 1.7925 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6925 0 1.6925 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6525 0 1.6525 8240 0.0013 0 0.0013 ... ... 1
0 ... ... 1.5925 0 1.5925 8300 0.0013 0 0.0013 ... ... 112
0 ... ... 1.4925 0 1.4925 8400 0.0013 0 0.0013 ... ... 318
0 ... ... 1.3925 0 1.3925 8500 0.0013 0 0.0013 ... ... 150
0 ... ... 1.3525 0 1.3525 8540 0.0013 -0.0013 0.0025 ... ... 30
0 ... ... 1.2938 -0.0013 1.2925 8600 0.0013 -0.0013 0.0025 ... ... 218
0 ... ... 1.1938 -0.0013 1.1925 8700 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.1538 0 1.1538 8740 0.0025 0 0.0025 ... ... 65
0 ... ... 1.0938 0 1.0938 8800 0.0025 -0.0013 0.0038 ... ... 678
0 ... ... 0.9950 -0.0013 0.9938 8900 0.0025 -0.0013 0.0038 ... ... 232
0 ... ... 0.9163 -0.0025 0.9138 8980 0.0025 -0.0025 0.0050 ... ... 100
0 ... ... 0.8963 -0.0013 0.8950 9000 0.0038 -0.0013 0.0050 ... ... 561
1 ... ... 0.7988 -0.0025 0.7963 9100 0.0038 -0.0038 0.0075 ... ... 132
0 ... ... 0.7013 -0.0038 0.6975 9200 0.0063 -0.0038 0.0100 ... ... 392
2 ... ... 0.6063 -0.0050 0.6013 9300 0.0100 -0.0050 0.0150 ... ... 234
21 ... ... 0.5150 -0.0075 0.5075 9400 0.0163 -0.0063 0.0225 0.0213 0.0200 1093
0 ... ... ... ... 0.4900 9420 0.0175 ... ... ... ... 0
0 ... ... ... ... 0.4713 9440 0.0200 ... ... ... ... 0
0 ... ... ... ... 0.4538 9460 0.0225 ... ... ... ... 0
0 ... ... 0.4450 -0.0088 0.4363 9480 0.0250 -0.0075 0.0325 ... ... 0
3 ... ... 0.4275 -0.0088 0.4188 9500 0.0275 -0.0088 0.0363 0.0263 0.0263 742
0 ... ... 0.4113 -0.0088 0.4025 9520 0.0300 -0.0100 0.0400 ... ... 0
0 ... ... 0.3950 -0.0100 0.3850 9540 0.0338 -0.0088 0.0425 ... ... 0
2 ... ... 0.3863 -0.0088 0.3775 9550 0.0350 -0.0100 0.0450 ... ... 423
0 ... ... 0.3788 -0.0100 0.3688 9560 0.0375 -0.0100 0.0475 ... ... 0
0 ... ... 0.3625 -0.0100 0.3525 9580 0.0413 -0.0100 0.0513 ... ... 0
1 ... ... 0.3475 -0.0100 0.3375 9600 0.0450 -0.0113 0.0563 0.0525 0.0525 2995
0 ... ... 0.3325 -0.0100 0.3225 9620 0.0500 -0.0100 0.0600 ... ... 0
0 ... ... 0.3175 -0.0100 0.3075 9640 0.0550 -0.0113 0.0663 ... ... 0
0 ... ... 0.3025 -0.0100 0.2925 9660 0.0600 -0.0113 0.0713 0.0700 0.0700 0
0 ... ... 0.2888 -0.0100 0.2788 9680 0.0663 -0.0100 0.0763 ... ... 0
2 ... ... 0.2750 -0.0100 0.2650 9700 0.0725 -0.0100 0.0825 0.0713 0.0713 245
0 ... ... 0.2613 -0.0100 0.2513 9720 0.0788 -0.0100 0.0888 ... ... 0
0 ... ... 0.2488 -0.0100 0.2388 9740 0.0863 -0.0100 0.0963 ... ... 0
3 0.2275 0.2275 0.2413 -0.0088 0.2325 9750 0.0900 -0.0100 0.1000 ... ... 180
1 ... ... 0.2350 -0.0100 0.2250 9760 0.0938 -0.0088 0.1025 ... ... 0
3 0.2125 0.2075 0.2225 -0.0088 0.2138 9780 0.1013 -0.0088 0.1100 ... ... 13
4 0.1963 0.1900 0.2100 -0.0088 0.2013 9800 0.1088 -0.0100 0.1188 ... ... 1912
0 0.1938 0.1938 0.2050 -0.0100 0.1950 9810 0.1125 -0.0100 0.1225 ... ... 33
1 0.1875 0.1875 0.1988 -0.0088 0.1900 9820 0.1175 -0.0088 0.1263 ... ... 0
0 ... ... 0.1875 -0.0100 0.1775 9840 0.1250 -0.0100 0.1350 ... ... 0
2 ... ... 0.1825 -0.0100 0.1725 9850 0.1300 -0.0100 0.1400 ... ... 96
1 ... ... 0.1763 -0.0100 0.1663 9860 0.1338 -0.0100 0.1438 ... ... 12
2 ... ... 0.1663 -0.0113 0.1550 9880 0.1425 -0.0113 0.1538 ... ... 0
121 ... ... 0.1550 -0.0100 0.1450 9900 0.1525 -0.0100 0.1625 ... ... 5432
1 ... ... 0.1463 -0.0113 0.1350 9920 0.1625 -0.0113 0.1738 ... ... 429
1 ... ... 0.1363 -0.0100 0.1263 9940 0.1738 -0.0100 0.1838 ... ... 0
1 ... ... 0.1313 -0.0100 0.1213 9950 0.1788 -0.0100 0.1888 0.1825 0.1825 2140
0 ... ... 0.1275 -0.0100 0.1175 9960 0.1838 -0.0113 0.1950 ... ... 0
0 ... ... 0.1188 -0.0100 0.1088 9980 0.1963 -0.0100 0.2063 ... ... 1
1197 0.1200 0.1000 0.1113 -0.0100 0.1013 10000 0.2075 -0.0100 0.2175 0.2000 0.2000 8931
1 ... ... 0.1025 -0.0088 0.0938 10020 0.2200 -0.0100 0.2300 ... ... 1
0 ... ... 0.0963 -0.0100 0.0863 10040 0.2338 -0.0088 0.2425 ... ... 3
0 ... ... 0.0888 -0.0088 0.0800 10060 0.2475 -0.0088 0.2563 ... ... 0
0 ... ... 0.0825 -0.0088 0.0738 10080 0.2613 -0.0088 0.2700 ... ... 0
1998 0.0750 0.0725 0.0763 -0.0088 0.0675 10100 0.2750 -0.0088 0.2838 0.2913 0.2913 1415
0 0.0738 0.0725 0.0713 -0.0088 0.0625 10120 0.2900 -0.0075 0.2975 ... ... 0
0 ... ... 0.0650 -0.0075 0.0575 10140 0.3050 -0.0075 0.3125 ... ... 0
0 ... ... 0.0600 -0.0063 0.0538 10160 0.3200 -0.0075 0.3275 ... ... 0
0 ... ... 0.0563 -0.0075 0.0488 10180 0.3363 -0.0063 0.3425 ... ... 1
2385 0.0525 0.0475 0.0525 -0.0075 0.0450 10200 0.3513 -0.0075 0.3588 0.3425 0.3425 1961
0 ... ... 0.0475 -0.0063 0.0413 10220 0.3675 -0.0075 0.3750 ... ... 1
0 ... ... 0.0450 -0.0075 0.0375 10240 0.3850 -0.0063 0.3913 ... ... 0
0 ... ... 0.0413 -0.0063 0.0350 10260 0.4013 -0.0063 0.4075 ... ... 0
0 ... ... 0.0375 -0.0063 0.0313 10280 0.4188 -0.0063 0.4250 ... ... 0
1068 0.0350 0.0338 0.0350 -0.0063 0.0288 10300 0.4363 -0.0050 0.4413 0.4375 0.4375 676
0 0.0313 0.0313 0.0325 -0.0063 0.0263 10320 0.4538 -0.0050 0.4588 ... ... 0
41 ... ... 0.0300 -0.0050 0.0250 10340 0.4713 -0.0050 0.4763 ... ... 0
93 ... ... 0.0275 -0.0050 0.0225 10360 0.4888 -0.0050 0.4938 ... ... 0
0 ... ... 0.0250 -0.0038 0.0213 10380 0.5075 -0.0038 0.5113 ... ... 0
1116 0.0200 0.0200 0.0238 -0.0050 0.0188 10400 0.5250 -0.0050 0.5300 ... ... 434
22 ... ... 0.0213 -0.0038 0.0175 10420 0.5438 -0.0038 0.5475 ... ... 1
0 ... ... 0.0200 -0.0038 0.0163 10440 0.5625 -0.0038 0.5663 ... ... 0
0 ... ... 0.0175 -0.0025 0.0150 10460 0.5813 -0.0025 0.5838 ... ... 0
0 0.0150 0.0150 0.0163 -0.0025 0.0138 10480 0.6000 -0.0025 0.6025 ... ... 0
5460 0.0150 0.0138 0.0150 -0.0025 0.0125 10500 0.6188 -0.0025 0.6213 ... ... 304
0 0.0113 0.0113 0.0138 -0.0025 0.0113 10520 0.6375 -0.0025 0.6400 ... ... 0
0 ... ... 0.0125 -0.0013 0.0113 10540 0.6575 -0.0013 0.6588 ... ... 0
0 ... ... 0.0125 -0.0025 0.0100 10560 0.6763 -0.0025 0.6788 0.6825 0.6825 1
0 ... ... 0.0113 -0.0025 0.0088 10580 0.6950 -0.0025 0.6975 ... ... 0
1111 ... ... 0.0100 -0.0013 0.0088 10600 0.7150 -0.0013 0.7163 ... ... 407
0 ... ... 0.0100 -0.0025 0.0075 10620 0.7338 -0.0025 0.7363 ... ... 0
25 ... ... 0.0088 -0.0013 0.0075 10640 0.7538 -0.0013 0.7550 ... ... 0
0 ... ... 0.0088 -0.0013 0.0075 10660 0.7738 -0.0013 0.7750 ... ... 1
1 ... ... 0.0075 -0.0013 0.0063 10680 0.7925 -0.0013 0.7938 ... ... 1
810 0.0063 0.0063 0.0075 -0.0013 0.0063 10700 0.8125 -0.0013 0.8138 ... ... 28
1283 ... ... 0.0050 -0.0013 0.0038 10800 0.9100 -0.0013 0.9113 ... ... 8
2452 ... ... 0.0038 0 0.0038 10900 1.0100 0 1.0100 ... ... 2
67 ... ... 0.0038 0 0.0038 10920 1.0288 -0.0013 1.0300 ... ... 5
8 ... ... 0.0038 -0.0013 0.0025 10960 1.0688 -0.0013 1.0700 ... ... 1
4407 ... ... 0.0038 -0.0013 0.0025 11000 1.1088 -0.0013 1.1100 ... ... 10
79 ... ... 0.0038 -0.0013 0.0025 11040 1.1488 0 1.1488 ... ... 4
63 ... ... 0.0025 0 0.0025 11060 1.1688 0 1.1688 ... ... 4
1033 ... ... 0.0025 0 0.0025 11100 1.2088 0 1.2088 ... ... 3
493 0.0025 0.0025 0.0025 0 0.0025 11200 1.3075 -0.0013 1.3088 ... ... 10
321 ... ... 0.0025 -0.0013 0.0013 11300 1.4075 -0.0013 1.4088 ... ... 6
405 ... ... 0.0025 -0.0013 0.0013 11400 1.5075 0 1.5075 ... ... 1
107 ... ... 0.0025 -0.0013 0.0013 11500 1.6075 0 1.6075 ... ... 1
218 ... ... 0.0025 -0.0013 0.0013 11600 1.7075 0 1.7075 ... ... 0
135 ... ... 0.0013 0 0.0013 11700 1.8075 0 1.8075 ... ... 0
5 ... ... 0.0013 0 0.0013 11710 1.8175 0 1.8175 ... ... 0
438 ... ... 0.0013 0 0.0013 11800 1.9075 0 1.9075 ... ... 0
163 ... ... 0.0013 0 0.0013 11900 2.0075 0 2.0075 ... ... 0
851 ... ... 0.0013 0 0.0013 12000 2.1075 0 2.1075 ... ... 0
69 ... ... 0.0013 0 0.0013 12100 2.2075 0 2.2075 ... ... 0
116 ... ... 0.0013 0 0.0013 12200 2.3075 0 2.3075 ... ... 0
30 ... ... 0.0013 0 0.0013 12300 2.4075 0 2.4075 ... ... 0
254 ... ... 0.0013 0 0.0013 12400 2.5075 0 2.5075 ... ... 0
113 ... ... 0.0013 0 0.0013 12500 2.6075 0 2.6075 ... ... 0
126 ... ... 0.0013 0 0.0013 12600 2.7075 0 2.7075 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.8075 0 2.8075 ... ... 0
1 ... ... 0.0013 0 0.0013 12800 2.9075 0 2.9075 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 3.0075 0 3.0075 ... ... 0
213 ... ... 0.0013 0 0.0013 13000 3.1075 0 3.1075 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 3.2075 0 3.2075 ... ... 0
30 ... ... 0.0013 0 0.0013 13200 3.3075 0 3.3075 ... ... 0
150 ... ... 0.0013 0 0.0013 13400 3.5075 0 3.5075 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.7075 0 3.7075 ... ... 0
151 ... ... 0.0013 0 0.0013 13800 3.9075 0 3.9075 ... ... 0
206 ... ... 0.0013 0 0.0013 14000 4.1075 0 4.1075 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 4.3075 0 4.3075 ... ... 0
47 ... ... 0.0013 0 0.0013 14400 4.5075 0 4.5075 ... ... 0
50 ... ... 0.0013 0 0.0013 14600 4.7075 0 4.7075 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.9075 0 4.9075 ... ... 0
140 ... ... 0.0013 0 0.0013 15000 5.1075 0 5.1075 ... ... 0
58 ... ... 0.0013 0 0.0013 15200 5.3075 0 5.3075 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.5075 0 5.5075 ... ... 0
23 ... ... 0.0013 0 0.0013 15600 5.7075 0 5.7075 ... ... 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.