DairyVisor Data

Markets - Grains

Underlying Price: 10.4850
Expiration Date: 07/26/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.9963 -0.3113 2.6850 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8963 -0.3113 2.5850 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7963 -0.3113 2.4850 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6963 -0.3113 2.3850 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5963 -0.3113 2.2850 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4963 -0.3113 2.1850 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3963 -0.3113 2.0850 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2963 -0.3113 1.9850 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1963 -0.3113 1.8850 8600 0.0013 0 0.0013 ... ... 4
0 ... ... 2.0963 -0.3113 1.7850 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9963 -0.3113 1.6850 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8963 -0.3113 1.5850 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7963 -0.3113 1.4850 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6963 -0.3113 1.3850 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5963 -0.3113 1.2850 9200 0.0013 0 0.0013 ... ... 1
0 ... ... 1.4963 -0.3113 1.1850 9300 0.0013 0 0.0013 ... ... 1
0 ... ... 1.3963 -0.3113 1.0850 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2963 -0.3113 0.9850 9500 0.0013 0 0.0013 ... ... 16
0 ... ... 1.1963 -0.3113 0.8850 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0963 -0.3113 0.7850 9700 0.0013 0 0.0013 ... ... 1
0 ... ... 0.9963 -0.3113 0.6850 9800 0.0013 0 0.0013 ... ... 5
0 ... ... 0.8963 -0.3113 0.5850 9900 0.0013 0 0.0013 ... ... 204
0 ... ... 0.7963 -0.3113 0.4850 10000 0.0013 0 0.0013 ... ... 1107
0 ... ... 0.6963 -0.3113 0.3850 10100 0.0013 0 0.0013 ... ... 252
0 ... ... 0.5963 -0.3113 0.2850 10200 0.0013 0 0.0013 ... ... 748
0 ... ... 0.4963 -0.3113 0.1850 10300 0.0013 0 0.0013 ... ... 1462
1025 ... ... 0.3963 -0.3113 0.0850 10400 0.0013 0 0.0013 0.0013 0.0013 1690
3717 0.1575 0.0013 0.2963 -0.1663 0.1300 10500 0.0150 0.0138 0.0013 0.0288 0.0013 1074
1154 0.0900 0.0025 0.1988 -0.1963 0.0025 10600 0.1150 0.1113 0.0038 0.1050 0.0025 1428
4629 0.0300 0.0038 0.1075 -0.1038 0.0038 10700 0.2150 0.2025 0.0125 0.2150 0.0175 3023
2016 0.0375 0.0025 0.0413 -0.0388 0.0025 10800 0.3150 0.2688 0.0463 0.2538 0.0600 4241
1099 0.0025 0.0025 0.0113 -0.0088 0.0025 10900 0.4150 0.2988 0.1163 0.3625 0.3625 1420
1512 ... ... 0.0038 0 0.0038 11000 0.5150 0.3063 0.2088 0.4850 0.3850 3228
2609 ... ... 0.0013 0 0.0013 11100 0.6150 0.3088 0.3063 ... ... 336
853 ... ... 0.0013 0 0.0013 11200 0.7150 0.3088 0.4063 0.6100 0.6100 353
1548 ... ... 0.0013 0 0.0013 11300 0.8150 0.3088 0.5063 0.6750 0.6738 374
862 ... ... 0.0013 0 0.0013 11400 0.9150 0.3088 0.6063 ... ... 1339
2013 ... ... 0.0013 0 0.0013 11500 1.0150 0.3088 0.7063 ... ... 590
2352 ... ... 0.0013 0 0.0013 11600 1.1150 0.3088 0.8063 ... ... 627
1563 ... ... 0.0013 0 0.0013 11700 1.2150 0.3088 0.9063 ... ... 52
871 ... ... 0.0013 0 0.0013 11800 1.3150 0.3088 1.0063 1.2300 1.2200 508
129 ... ... 0.0013 0 0.0013 11900 1.4150 0.3088 1.1063 ... ... 9
931 ... ... 0.0013 0 0.0013 12000 1.5150 0.3088 1.2063 ... ... 459
474 ... ... 0.0013 0 0.0013 12100 1.6150 0.3088 1.3063 ... ... 9
340 ... ... 0.0013 0 0.0013 12200 1.7150 0.3088 1.4063 ... ... 14
1309 ... ... 0.0013 0 0.0013 12300 1.8150 0.3088 1.5063 ... ... 1
404 ... ... 0.0013 0 0.0013 12400 1.9150 0.3088 1.6063 ... ... 0
1234 ... ... 0.0013 0 0.0013 12500 2.0150 0.3088 1.7063 ... ... 5
74 ... ... 0.0013 0 0.0013 12600 2.1150 0.3088 1.8063 ... ... 0
151 ... ... 0.0013 0 0.0013 12700 2.2150 0.3088 1.9063 ... ... 0
317 ... ... 0.0013 0 0.0013 12800 2.3150 0.3088 2.0063 ... ... 6
41 ... ... 0.0013 0 0.0013 12900 2.4150 0.3088 2.1063 ... ... 0
173 ... ... 0.0013 0 0.0013 13000 2.5150 0.3088 2.2063 ... ... 0
11 ... ... 0.0013 0 0.0013 13100 2.6150 0.3088 2.3063 ... ... 0
56 ... ... 0.0013 0 0.0013 13200 2.7150 0.3088 2.4063 ... ... 0
40 ... ... 0.0013 0 0.0013 13300 2.8150 0.3088 2.5063 ... ... 0
380 ... ... 0.0013 0 0.0013 13400 2.9150 0.3088 2.6063 ... ... 0
90 ... ... 0.0013 0 0.0013 13500 3.0150 0.3088 2.7063 ... ... 0
4 ... ... 0.0013 0 0.0013 13600 3.1150 0.3088 2.8063 ... ... 0
171 ... ... 0.0013 0 0.0013 13700 3.2150 0.3088 2.9063 ... ... 0
13 ... ... 0.0013 0 0.0013 13800 3.3150 0.3088 3.0063 ... ... 0
3 ... ... 0.0013 0 0.0013 13900 3.4150 0.3088 3.1063 ... ... 0
15 ... ... 0.0013 0 0.0013 14000 3.5150 0.3088 3.2063 ... ... 0
0 ... ... 0.0013 0 0.0013 14100 3.6150 0.3088 3.3063 ... ... 0
7 ... ... 0.0013 0 0.0013 14200 3.7150 0.3088 3.4063 ... ... 0
3 ... ... 0.0013 0 0.0013 14300 3.8150 0.3088 3.5063 ... ... 0
64 ... ... 0.0013 0 0.0013 14400 3.9150 0.3088 3.6063 ... ... 0
0 ... ... 0.0013 0 0.0013 14500 4.0150 0.3088 3.7063 ... ... 0
2 ... ... 0.0013 0 0.0013 14600 4.1150 0.3088 3.8063 ... ... 0
28 ... ... 0.0013 0 0.0013 14700 4.2150 0.3088 3.9063 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.3150 0.3088 4.0063 ... ... 0
0 ... ... 0.0013 0 0.0013 14900 4.4150 0.3088 4.1063 ... ... 0
2 ... ... 0.0013 0 0.0013 15000 4.5150 0.3088 4.2063 ... ... 0
0 ... ... 0.0013 0 0.0013 15100 4.6150 0.3088 4.3063 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 4.7150 0.3088 4.4063 ... ... 0
0 ... ... 0.0013 0 0.0013 15300 4.8150 0.3088 4.5063 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 4.9150 0.3088 4.6063 ... ... 0
27 ... ... 0.0013 0 0.0013 15500 5.0150 0.3088 4.7063 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.1150 0.3088 4.8063 ... ... 0
0 ... ... 0.0013 0 0.0013 15700 5.2150 0.3088 4.9063 ... ... 0
0 ... ... 0.0013 0 0.0013 15800 5.3150 0.3088 5.0063 ... ... 0
0 ... ... 0.0013 0 0.0013 15900 5.4150 0.3088 5.1063 ... ... 0
0 ... ... 0.0013 0 0.0013 16000 5.5150 0.3088 5.2063 ... ... 0
0 ... ... 0.0013 0 0.0013 16100 5.6150 0.3088 5.3063 ... ... 0
0 ... ... 0.0013 0 0.0013 16200 5.7150 0.3088 5.4063 ... ... 0
0 ... ... 0.0013 0 0.0013 16300 5.8150 0.3088 5.5063 ... ... 0
0 ... ... 0.0013 0 0.0013 16400 5.9150 0.3088 5.6063 ... ... 0
0 ... ... 0.0013 0 0.0013 16500 6.0150 0.3088 5.7063 ... ... 0
4 ... ... 0.0013 0 0.0013 16600 6.1150 0.3088 5.8063 ... ... 0
0 ... ... 0.0013 0 0.0013 16700 6.2150 0.3088 5.9063 ... ... 0
0 ... ... 0.0013 0 0.0013 16800 6.3150 0.3088 6.0063 ... ... 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.