DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.0425
Expiration Date: 12/27/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.5525 0 2.5525 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4525 0 2.4525 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3525 0 2.3525 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2525 0 2.2525 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1525 0 2.1525 8000 0.0013 0 0.0013 ... ... 1
0 ... ... 2.0525 0 2.0525 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9525 0 1.9525 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8525 0 1.8525 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7525 0 1.7525 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6525 0 1.6525 8500 0.0025 0 0.0025 ... ... 0
0 ... ... 1.5525 0 1.5525 8600 0.0025 0 0.0025 ... ... 0
0 ... ... 1.4525 0 1.4525 8700 0.0038 0 0.0038 ... ... 0
0 ... ... 1.3538 0 1.3538 8800 0.0038 0 0.0038 ... ... 0
0 ... ... 1.2538 0 1.2538 8900 0.0038 0 0.0038 ... ... 0
0 ... ... 1.1550 0 1.1550 9000 0.0050 0 0.0050 ... ... 0
0 ... ... 1.0563 0 1.0563 9100 0.0063 0 0.0063 ... ... 0
0 ... ... 0.9575 0 0.9575 9200 0.0075 0 0.0075 ... ... 0
0 ... ... 0.8613 0 0.8613 9300 0.0113 0 0.0113 ... ... 98
0 ... ... 0.7650 0 0.7650 9400 0.0150 0 0.0150 ... ... 273
0 ... ... 0.6713 0 0.6713 9500 0.0213 0 0.0213 ... ... 34
0 ... ... 0.5800 0 0.5800 9600 0.0300 0 0.0300 ... ... 7
0 ... ... 0.4938 0 0.4938 9700 0.0588 0.0163 0.0425 0.0588 0.0588 153
0 ... ... 0.4125 0 0.4125 9800 0.0613 0 0.0613 ... ... 1
0 ... ... 0.3375 0 0.3375 9900 0.1163 0.0300 0.0863 0.1163 0.1163 33
0 ... ... 0.2713 0 0.2713 10000 0.1600 0.0413 0.1188 0.1600 0.1500 127
1 ... ... 0.2125 0 0.2125 10100 0.1600 0 0.1600 ... ... 12
21 ... ... 0.1625 0 0.1625 10200 0.2100 0 0.2100 ... ... 211
25 0.0950 0.0950 0.1225 -0.0275 0.0950 10300 0.2688 0 0.2688 ... ... 0
201 ... ... 0.0888 0 0.0888 10400 0.3350 0 0.3350 ... ... 27
22 ... ... 0.0638 0 0.0638 10500 0.4100 0 0.4100 ... ... 37
116 ... ... 0.0450 0 0.0450 10600 0.4900 0 0.4900 ... ... 13
65 ... ... 0.0313 0 0.0313 10700 0.5763 0 0.5763 ... ... 0
10 0.0175 0.0175 0.0225 -0.0050 0.0175 10800 0.6675 0 0.6675 ... ... 8
9 0.0100 0.0100 0.0163 -0.0063 0.0100 10900 0.7613 0 0.7613 ... ... 0
47 0.0100 0.0100 0.0113 -0.0013 0.0100 11000 0.8563 0 0.8563 ... ... 0
1 ... ... 0.0088 0 0.0088 11100 0.9538 0 0.9538 ... ... 0
9 ... ... 0.0063 0 0.0063 11200 1.0513 0 1.0513 ... ... 0
18 ... ... 0.0050 0 0.0050 11300 1.1500 0 1.1500 ... ... 0
160 ... ... 0.0038 0 0.0038 11400 1.2488 0 1.2488 ... ... 0
10 ... ... 0.0038 0 0.0038 11500 1.3488 0 1.3488 ... ... 0
0 ... ... 0.0025 0 0.0025 11600 1.4475 0 1.4475 ... ... 0
0 ... ... 0.0025 0 0.0025 11700 1.5475 0 1.5475 ... ... 0
0 ... ... 0.0025 0 0.0025 11800 1.6475 0 1.6475 ... ... 0
0 ... ... 0.0013 0 0.0013 11900 1.7475 0 1.7475 ... ... 0
1 ... ... 0.0013 0 0.0013 12000 1.8475 0 1.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.9475 0 1.9475 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 2.0475 0 2.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 2.1475 0 2.1475 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 2.2475 0 2.2475 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 2.3475 0 2.3475 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 2.4475 0 2.4475 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.5475 0 2.5475 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.6475 0 2.6475 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.7475 0 2.7475 ... ... 0
2 ... ... 0.0013 0 0.0013 13000 2.8475 0 2.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.9475 0 2.9475 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 3.0475 0 3.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 3.1475 0 3.1475 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 3.2475 0 3.2475 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 3.3475 0 3.3475 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.4475 0 3.4475 ... ... 0
0 ... ... 0.0013 0 0.0013 13700 3.5475 0 3.5475 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 3.6475 0 3.6475 ... ... 0
1 ... ... 0.0013 0 0.0013 14000 3.8475 0 3.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 4.0475 0 4.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 4.2475 0 4.2475 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.4475 0 4.4475 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.6475 0 4.6475 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 4.8475 0 4.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 5.0475 0 5.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.2475 0 5.2475 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.4475 0 5.4475 ... ... 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.