DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.3100
Expiration Date: 01/24/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.9375 0.1725 3.1100 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8375 0.1725 3.0100 7300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7375 0.1725 2.9100 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6375 0.1725 2.8100 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5375 0.1725 2.7100 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4375 0.1725 2.6100 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3375 0.1725 2.5100 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2375 0.1725 2.4100 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1375 0.1725 2.3100 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0375 0.1725 2.2100 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9375 0.1725 2.1100 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8375 0.1725 2.0100 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7375 0.1725 1.9100 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6375 0.1725 1.8100 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5375 0.1725 1.7100 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4375 0.1725 1.6100 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3375 0.1725 1.5100 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2375 0.1725 1.4100 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1375 0.1725 1.3100 9000 0.0013 0 0.0013 ... ... 7
0 ... ... 1.0375 0.1725 1.2100 9100 0.0013 0 0.0013 ... ... 118
0 ... ... 0.9388 0.1713 1.1100 9200 0.0013 0 0.0013 ... ... 117
0 ... ... 0.8388 0.1713 1.0100 9300 0.0013 -0.0013 0.0025 ... ... 4
0 ... ... 0.7400 0.1713 0.9113 9400 0.0013 -0.0025 0.0038 ... ... 9
0 ... ... 0.6425 0.1688 0.8113 9500 0.0025 -0.0025 0.0050 ... ... 28
0 ... ... 0.5450 0.1675 0.7125 9600 0.0025 -0.0050 0.0075 0.0038 0.0025 2080
0 ... ... 0.4500 0.1638 0.6138 9700 0.0038 -0.0088 0.0125 ... ... 1039
0 ... ... 0.3600 0.1550 0.5150 9800 0.0050 -0.0175 0.0225 0.0175 0.0175 167
2000 ... ... 0.2763 0.1425 0.4188 9900 0.0100 -0.0288 0.0388 ... ... 174
5 ... ... 0.2025 0.1250 0.3275 10000 0.0175 -0.0475 0.0650 0.0625 0.0125 1359
176 0.2200 0.1300 0.1400 0.1025 0.2425 10100 0.0325 -0.0700 0.1025 0.0988 0.0225 1000
755 0.1200 0.1138 0.0925 0.0763 0.1688 10200 0.0588 -0.0963 0.1550 0.0513 0.0513 121
173 ... ... 0.0575 0.0525 0.1100 10300 0.1000 -0.1200 0.2200 ... ... 15
170 0.0450 0.0450 0.0350 0.0313 0.0663 10400 0.1563 -0.1400 0.2963 ... ... 2
175 ... ... 0.0213 0.0163 0.0375 10500 0.2263 -0.1563 0.3825 ... ... 0
154 ... ... 0.0125 0.0075 0.0200 10600 0.3100 -0.1650 0.4750 ... ... 0
283 ... ... 0.0075 0.0038 0.0113 10700 0.4000 -0.1700 0.5700 ... ... 0
207 ... ... 0.0050 0.0013 0.0063 10800 0.4963 -0.1713 0.6675 0.4400 0.4400 4
2 ... ... 0.0038 0 0.0038 10900 0.5938 -0.1713 0.7650 ... ... 0
188 ... ... 0.0025 0 0.0025 11000 0.6913 -0.1725 0.8638 ... ... 0
10 ... ... 0.0013 0 0.0013 11100 0.7900 -0.1725 0.9625 ... ... 0
0 ... ... 0.0013 0 0.0013 11200 0.8900 -0.1725 1.0625 ... ... 0
52 ... ... 0.0013 0 0.0013 11300 0.9900 -0.1725 1.1625 ... ... 0
26 ... ... 0.0013 0 0.0013 11400 1.0900 -0.1725 1.2625 ... ... 0
35 ... ... 0.0013 0 0.0013 11500 1.1900 -0.1725 1.3625 ... ... 0
16 ... ... 0.0013 0 0.0013 11600 1.2900 -0.1725 1.4625 ... ... 0
20 ... ... 0.0013 0 0.0013 11700 1.3900 -0.1725 1.5625 ... ... 0
62 ... ... 0.0013 0 0.0013 11800 1.4900 -0.1725 1.6625 ... ... 0
0 ... ... 0.0013 0 0.0013 11900 1.5900 -0.1725 1.7625 ... ... 0
34 ... ... 0.0013 0 0.0013 12000 1.6900 -0.1725 1.8625 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.7900 -0.1725 1.9625 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.8900 -0.1725 2.0625 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.9900 -0.1725 2.1625 ... ... 0
33 ... ... 0.0013 0 0.0013 12400 2.0900 -0.1725 2.2625 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 2.1900 -0.1725 2.3625 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 2.2900 -0.1725 2.4625 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.3900 -0.1725 2.5625 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.4900 -0.1725 2.6625 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.5900 -0.1725 2.7625 ... ... 0
2 ... ... 0.0013 0 0.0013 13000 2.6900 -0.1725 2.8625 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.7900 -0.1725 2.9625 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.8900 -0.1725 3.0625 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 3.0900 -0.1725 3.2625 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.2900 -0.1725 3.4625 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 3.4900 -0.1725 3.6625 ... ... 0
1 ... ... 0.0013 0 0.0013 14000 3.6900 -0.1725 3.8625 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 3.8900 -0.1725 4.0625 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 4.0900 -0.1725 4.2625 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.2900 -0.1725 4.4625 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.4900 -0.1725 4.6625 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 4.6900 -0.1725 4.8625 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 4.8900 -0.1725 5.0625 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.0900 -0.1725 5.2625 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.2900 -0.1725 5.4625 ... ... 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.