DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.0850
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... ... ... 2.4850 7600 0.0188 ... ... ... ... 0
0 ... ... 2.2500 0.0375 2.2875 7800 0.0250 -0.0038 0.0288 ... ... 0
0 ... ... 2.0575 0.0363 2.0938 8000 0.0338 -0.0038 0.0375 ... ... 0
0 ... ... 1.8688 0.0363 1.9050 8200 0.0450 -0.0050 0.0500 ... ... 0
0 ... ... 1.6863 0.0350 1.7213 8400 0.0613 -0.0050 0.0663 ... ... 0
0 ... ... 1.5113 0.0325 1.5438 8600 0.0838 -0.0063 0.0900 ... ... 0
0 ... ... 1.3463 0.0300 1.3763 8800 0.1138 -0.0088 0.1225 ... ... 0
0 ... ... 1.1900 0.0275 1.2175 9000 0.1525 -0.0125 0.1650 ... ... 0
0 ... ... 1.0463 0.0238 1.0700 9200 0.2025 -0.0150 0.2175 ... ... 0
0 ... ... 0.9138 0.0213 0.9350 9400 0.2638 -0.0175 0.2813 ... ... 0
0 ... ... 0.7925 0.0188 0.8113 9600 0.3363 -0.0200 0.3563 ... ... 2
0 ... ... 0.6825 0.0175 0.7000 9800 0.4200 -0.0225 0.4425 ... ... 0
0 ... ... 0.5838 0.0163 0.6000 10000 0.5163 -0.0238 0.5400 0.5588 0.5588 2
0 ... ... 0.4963 0.0138 0.5100 10200 0.6238 -0.0250 0.6488 ... ... 0
0 ... ... 0.4200 0.0125 0.4325 10400 0.7413 -0.0263 0.7675 ... ... 0
0 ... ... 0.3538 0.0100 0.3638 10600 0.8688 -0.0288 0.8975 ... ... 2
0 ... ... 0.2963 0.0088 0.3050 10800 1.0063 -0.0300 1.0363 ... ... 10
17 0.2425 0.2425 0.2475 0.0075 0.2550 11000 1.1525 -0.0325 1.1850 ... ... 0
0 ... ... 0.2075 0.0063 0.2138 11200 1.3075 -0.0338 1.3413 ... ... 21
2 ... ... 0.1738 0.0050 0.1788 11400 1.4700 -0.0338 1.5038 ... ... 0
11 ... ... 0.1450 0.0050 0.1500 11600 1.6388 -0.0338 1.6725 ... ... 0
39 ... ... 0.1225 0.0038 0.1263 11800 1.8125 -0.0350 1.8475 ... ... 0
1 ... ... 0.1025 0.0038 0.1063 12000 1.9900 -0.0363 2.0263 ... ... 0
0 ... ... 0.0875 0.0025 0.0900 12200 2.1725 -0.0375 2.2100 ... ... 0
0 ... ... 0.0750 0.0025 0.0775 12400 2.3588 -0.0363 2.3950 ... ... 0
0 ... ... 0.0638 0.0025 0.0663 12600 2.5463 -0.0375 2.5838 ... ... 0
0 ... ... 0.0550 0.0013 0.0563 12800 2.7363 -0.0388 2.7750 ... ... 0
2 ... ... 0.0475 0.0013 0.0488 13000 2.9288 -0.0400 2.9688 ... ... 0
21 ... ... 0.0413 0 0.0413 13200 3.1238 -0.0388 3.1625 ... ... 0
67 ... ... 0.0350 0.0013 0.0363 13400 3.3188 -0.0400 3.3588 ... ... 0
6 ... ... 0.0300 0.0013 0.0313 13600 3.5163 -0.0400 3.5563 ... ... 0
0 ... ... 0.0263 0.0013 0.0275 13800 3.7150 -0.0400 3.7550 ... ... 0
1 ... ... 0.0238 0 0.0238 14000 3.9150 -0.0400 3.9550 ... ... 0
0 ... ... 0.0200 0.0013 0.0213 14200 4.1150 -0.0400 4.1550 ... ... 0
0 ... ... 0.0175 0.0013 0.0188 14400 4.3150 -0.0400 4.3550 ... ... 0
0 ... ... 0.0163 0 0.0163 14600 4.5150 -0.0400 4.5550 ... ... 0
0 ... ... 0.0138 0.0013 0.0150 14800 4.7150 -0.0400 4.7550 ... ... 0
0 ... ... 0.0125 0 0.0125 15000 4.9150 -0.0400 4.9550 ... ... 0
0 ... ... 0.0113 0 0.0113 15200 5.1150 -0.0400 5.1550 ... ... 0
0 ... ... 0.0100 0 0.0100 15400 5.3150 -0.0400 5.3550 ... ... 0
0 ... ... 0.0088 0 0.0088 15600 5.5150 -0.0400 5.5550 ... ... 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.