DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.9575
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 2.8950 -0.1375 2.7575 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6950 -0.1375 2.5575 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4950 -0.1375 2.3575 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2950 -0.1375 2.1575 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1950 -0.1375 2.0575 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0950 -0.1375 1.9575 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9950 -0.1375 1.8575 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8950 -0.1375 1.7575 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8550 -0.1375 1.7175 8240 0.0013 0 0.0013 ... ... 0
1 1.7150 1.7150 1.7950 -0.1375 1.6575 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6950 -0.1375 1.5575 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5950 -0.1375 1.4575 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5550 -0.1375 1.4175 8540 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4950 -0.1375 1.3575 8600 0.0013 0 0.0013 0.0025 0.0025 1
0 ... ... 1.3950 -0.1363 1.2588 8700 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 1.3550 -0.1363 1.2188 8740 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 1.2950 -0.1363 1.1588 8800 0.0038 0.0025 0.0013 ... ... 0
0 ... ... 1.1963 -0.1363 1.0600 8900 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 1.1163 -0.1350 0.9813 8980 0.0050 0.0025 0.0025 ... ... 0
0 ... ... 1.0963 -0.1350 0.9613 9000 0.0050 0.0025 0.0025 ... ... 0
0 ... ... 0.9975 -0.1338 0.8638 9100 0.0075 0.0038 0.0038 ... ... 0
0 ... ... 0.8988 -0.1325 0.7663 9200 0.0100 0.0050 0.0050 ... ... 0
0 ... ... 0.8000 -0.1288 0.6713 9300 0.0150 0.0088 0.0063 0.0125 0.0113 122
1 0.6150 0.6150 0.7038 -0.1263 0.5775 9400 0.0213 0.0113 0.0100 ... ... 0
0 ... ... 0.6088 -0.1213 0.4875 9500 0.0313 0.0163 0.0150 0.0300 0.0225 118
0 ... ... 0.5625 -0.1175 0.4450 9550 0.0388 0.0213 0.0175 0.0325 0.0200 104
0 ... ... 0.5163 -0.1125 0.4038 9600 0.0463 0.0238 0.0225 0.0325 0.0250 1614
0 ... ... 0.4988 -0.1113 0.3875 9620 0.0513 0.0263 0.0250 ... ... 0
0 ... ... 0.4813 -0.1100 0.3713 9640 0.0550 0.0275 0.0275 ... ... 0
0 ... ... 0.4638 -0.1075 0.3563 9660 0.0588 0.0288 0.0300 ... ... 0
0 ... ... 0.4463 -0.1050 0.3413 9680 0.0638 0.0313 0.0325 ... ... 0
0 ... ... 0.4300 -0.1038 0.3263 9700 0.0688 0.0338 0.0350 0.0375 0.0375 278
0 ... ... 0.4125 -0.1013 0.3113 9720 0.0750 0.0363 0.0388 ... ... 0
0 ... ... 0.3963 -0.0988 0.2975 9740 0.0800 0.0375 0.0425 ... ... 0
0 ... ... 0.3888 -0.0988 0.2900 9750 0.0838 0.0400 0.0438 ... ... 1
1 0.3013 0.3013 0.3800 -0.0963 0.2838 9760 0.0863 0.0400 0.0463 ... ... 0
0 ... ... 0.3650 -0.0950 0.2700 9780 0.0925 0.0425 0.0500 ... ... 0
1 0.3325 0.3325 0.3488 -0.0925 0.2563 9800 0.1000 0.0450 0.0550 0.0913 0.0663 1398
0 ... ... 0.3413 -0.0913 0.2500 9810 0.1025 0.0450 0.0575 ... ... 0
1 0.2550 0.2550 0.3338 -0.0900 0.2438 9820 0.1063 0.0463 0.0600 ... ... 0
0 ... ... 0.3200 -0.0888 0.2313 9840 0.1138 0.0488 0.0650 ... ... 0
0 ... ... 0.3125 -0.0875 0.2250 9850 0.1175 0.0500 0.0675 0.0938 0.0913 14
0 ... ... 0.3050 -0.0863 0.2188 9860 0.1225 0.0513 0.0713 ... ... 0
1 0.2763 0.2763 0.2913 -0.0838 0.2075 9880 0.1300 0.0538 0.0763 ... ... 0
0 ... ... 0.2775 -0.0813 0.1963 9900 0.1388 0.0563 0.0825 0.1350 0.1000 606
0 ... ... 0.2638 -0.0788 0.1850 9920 0.1475 0.0588 0.0888 0.1313 0.1313 25
0 ... ... 0.2513 -0.0775 0.1738 9940 0.1563 0.0600 0.0963 ... ... 0
0 ... ... 0.2450 -0.0763 0.1688 9950 0.1613 0.0613 0.1000 ... ... 0
0 ... ... 0.2388 -0.0750 0.1638 9960 0.1663 0.0625 0.1038 ... ... 0
0 ... ... 0.2263 -0.0725 0.1538 9980 0.1763 0.0650 0.1113 ... ... 1
1050 0.1438 0.1438 0.2138 -0.0688 0.1450 10000 0.1875 0.0688 0.1188 0.1650 0.1550 2076
0 ... ... 0.2025 -0.0675 0.1350 10020 0.1975 0.0700 0.1275 ... ... 0
0 ... ... 0.1913 -0.0638 0.1275 10040 0.2088 0.0725 0.1363 ... ... 0
0 ... ... 0.1800 -0.0613 0.1188 10060 0.2213 0.0763 0.1450 ... ... 0
0 ... ... 0.1700 -0.0588 0.1113 10080 0.2325 0.0775 0.1550 ... ... 0
39 0.1250 0.1050 0.1600 -0.0563 0.1038 10100 0.2450 0.0800 0.1650 ... ... 23
0 ... ... 0.1500 -0.0538 0.0963 10120 0.2588 0.0838 0.1750 ... ... 0
0 ... ... 0.1413 -0.0513 0.0900 10140 0.2713 0.0850 0.1863 ... ... 0
0 ... ... 0.1325 -0.0488 0.0838 10160 0.2850 0.0875 0.1975 ... ... 0
0 ... ... 0.1238 -0.0463 0.0775 10180 0.2988 0.0900 0.2088 ... ... 0
1708 0.0950 0.0750 0.1163 -0.0450 0.0713 10200 0.3138 0.0925 0.2213 0.2913 0.2750 144
0 ... ... 0.1088 -0.0425 0.0663 10220 0.3288 0.0963 0.2325 ... ... 0
0 ... ... 0.1013 -0.0400 0.0613 10240 0.3438 0.0975 0.2463 ... ... 0
0 ... ... 0.0938 -0.0363 0.0575 10260 0.3588 0.1000 0.2588 ... ... 0
0 ... ... 0.0875 -0.0350 0.0525 10280 0.3750 0.1025 0.2725 ... ... 0
33 0.0900 0.0713 0.0813 -0.0325 0.0488 10300 0.3913 0.1050 0.2863 0.3450 0.3450 31
0 ... ... 0.0763 -0.0313 0.0450 10320 0.4075 0.1075 0.3000 ... ... 0
0 ... ... 0.0700 -0.0275 0.0425 10340 0.4238 0.1088 0.3150 ... ... 0
0 ... ... 0.0650 -0.0263 0.0388 10360 0.4413 0.1113 0.3300 ... ... 0
0 ... ... 0.0613 -0.0250 0.0363 10380 0.4575 0.1125 0.3450 ... ... 0
495 0.0538 0.0500 0.0563 -0.0225 0.0338 10400 0.4750 0.1150 0.3600 ... ... 2
0 ... ... 0.0525 -0.0213 0.0313 10420 0.4925 0.1163 0.3763 0.4525 0.4525 1
0 ... ... 0.0488 -0.0200 0.0288 10440 0.5100 0.1175 0.3925 ... ... 0
0 ... ... 0.0450 -0.0175 0.0275 10460 0.5288 0.1200 0.4088 ... ... 0
0 ... ... 0.0413 -0.0163 0.0250 10480 0.5463 0.1213 0.4250 ... ... 0
1250 0.0400 0.0225 0.0388 -0.0150 0.0238 10500 0.5650 0.1225 0.4425 0.5288 0.5275 3
0 ... ... 0.0363 -0.0150 0.0213 10520 0.5825 0.1225 0.4600 ... ... 0
0 ... ... 0.0325 -0.0125 0.0200 10540 0.6013 0.1238 0.4775 ... ... 0
0 ... ... 0.0300 -0.0113 0.0188 10560 0.6200 0.1250 0.4950 0.5550 0.5550 1
0 ... ... 0.0288 -0.0113 0.0175 10580 0.6388 0.1263 0.5125 ... ... 0
59 ... ... 0.0263 -0.0100 0.0163 10600 0.6575 0.1275 0.5300 ... ... 0
0 ... ... 0.0250 -0.0100 0.0150 10620 0.6763 0.1275 0.5488 ... ... 0
0 ... ... 0.0225 -0.0088 0.0138 10640 0.6950 0.1288 0.5663 ... ... 0
0 ... ... 0.0213 -0.0075 0.0138 10660 0.7150 0.1300 0.5850 0.6488 0.6488 1
0 ... ... 0.0200 -0.0075 0.0125 10680 0.7338 0.1300 0.6038 0.7250 0.7250 1
10 0.0213 0.0213 0.0188 -0.0075 0.0113 10700 0.7525 0.1300 0.6225 ... ... 0
92 ... ... 0.0138 -0.0050 0.0088 10800 0.8500 0.1338 0.7163 0.7725 0.7725 1
0 ... ... 0.0100 -0.0038 0.0063 10900 0.9475 0.1338 0.8138 ... ... 0
39 0.0100 0.0100 0.0088 -0.0025 0.0063 10920 0.9675 0.1350 0.8325 0.8838 0.8288 2
0 ... ... 0.0088 -0.0025 0.0063 10960 1.0063 0.1350 0.8713 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 11000 1.0463 0.1350 0.9113 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 11040 1.0863 0.1363 0.9500 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 11060 1.1063 0.1363 0.9700 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 11100 1.1450 0.1350 1.0100 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 11200 1.2450 0.1363 1.1088 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 11300 1.3438 0.1363 1.2075 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 11400 1.4438 0.1363 1.3075 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 11500 1.5438 0.1375 1.4063 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 11600 1.6438 0.1375 1.5063 ... ... 0
0 ... ... 0.0025 0 0.0025 11700 1.7425 0.1363 1.6063 ... ... 0
0 ... ... 0.0025 0 0.0025 11710 1.7525 0.1363 1.6163 ... ... 0
0 ... ... 0.0025 0 0.0025 11800 1.8425 0.1363 1.7063 ... ... 0
0 ... ... 0.0025 0 0.0025 11900 1.9425 0.1363 1.8063 ... ... 0
0 ... ... 0.0025 0 0.0025 12000 2.0425 0.1375 1.9050 ... ... 0
0 ... ... 0.0025 0 0.0025 12100 2.1425 0.1375 2.0050 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12200 2.2425 0.1375 2.1050 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12300 2.3425 0.1375 2.2050 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12400 2.4425 0.1375 2.3050 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12500 2.5425 0.1375 2.4050 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12600 2.6425 0.1375 2.5050 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12700 2.7425 0.1375 2.6050 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12800 2.8425 0.1375 2.7050 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12900 2.9425 0.1375 2.8050 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 3.0425 0.1375 2.9050 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 3.1425 0.1375 3.0050 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 3.2425 0.1375 3.1050 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 3.4425 0.1375 3.3050 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.6425 0.1375 3.5050 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 3.8425 0.1375 3.7050 ... ... 0
0 ... ... 0.0013 0 0.0013 14000 4.0425 0.1375 3.9050 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 4.2425 0.1375 4.1050 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 4.4425 0.1375 4.3050 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.6425 0.1375 4.5050 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.8425 0.1375 4.7050 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 5.0425 0.1375 4.9050 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 5.2425 0.1375 5.1050 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.4425 0.1375 5.3050 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.6425 0.1375 5.5050 ... ... 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.