DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.3100
Expiration Date: 02/21/25

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 -0.0013 0.0025 ... ... 0
0 ... ... 1.5375 0.1725 1.7100 8600 0.0025 0 0.0025 ... ... 4
0 ... ... 1.4375 0.1725 1.6100 8700 0.0025 0 0.0025 ... ... 0
0 ... ... 1.3388 0.1713 1.5100 8800 0.0025 -0.0013 0.0038 ... ... 46
0 ... ... 1.2400 0.1713 1.4113 8900 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 1.1413 0.1700 1.3113 9000 0.0038 -0.0025 0.0063 ... ... 22
0 ... ... 1.0425 0.1700 1.2125 9100 0.0050 -0.0025 0.0075 ... ... 2
0 ... ... 0.9450 0.1688 1.1138 9200 0.0063 -0.0038 0.0100 ... ... 49
0 ... ... 0.8488 0.1663 1.0150 9300 0.0075 -0.0063 0.0138 ... ... 3
0 ... ... 0.7538 0.1638 0.9175 9400 0.0100 -0.0088 0.0188 ... ... 188
0 ... ... 0.6625 0.1588 0.8213 9500 0.0138 -0.0138 0.0275 ... ... 35
1 ... ... 0.5738 0.1538 0.7275 9600 0.0188 -0.0200 0.0388 0.0225 0.0225 285
1 ... ... 0.4900 0.1450 0.6350 9700 0.0275 -0.0263 0.0538 0.0500 0.0500 23
5 ... ... 0.4125 0.1350 0.5475 9800 0.0400 -0.0363 0.0763 ... ... 505
28 0.4675 0.4675 0.3413 0.1238 0.4650 9900 0.0575 -0.0475 0.1050 ... ... 0
92 ... ... 0.2775 0.1113 0.3888 10000 0.0800 -0.0613 0.1413 0.1488 0.0663 1042
5 ... ... 0.2213 0.0988 0.3200 10100 0.1100 -0.0738 0.1838 0.1875 0.1738 55
787 0.1888 0.1863 0.1725 0.0850 0.2575 10200 0.1475 -0.0875 0.2350 0.2200 0.1638 668
21 0.1450 0.1438 0.1313 0.0713 0.2025 10300 0.1925 -0.1013 0.2938 0.3113 0.2850 46
28 ... ... 0.0988 0.0575 0.1563 10400 0.2450 -0.1150 0.3600 0.3400 0.3400 214
53 ... ... 0.0725 0.0450 0.1175 10500 0.3075 -0.1263 0.4338 ... ... 0
59 0.0600 0.0600 0.0525 0.0350 0.0875 10600 0.3763 -0.1375 0.5138 ... ... 91
57 0.0413 0.0413 0.0388 0.0263 0.0650 10700 0.4525 -0.1463 0.5988 ... ... 0
60 ... ... 0.0288 0.0188 0.0475 10800 0.5350 -0.1538 0.6888 ... ... 49
125 ... ... 0.0213 0.0138 0.0350 10900 0.6225 -0.1588 0.7813 ... ... 0
337 0.0188 0.0188 0.0163 0.0100 0.0263 11000 0.7138 -0.1625 0.8763 ... ... 16
5 ... ... 0.0125 0.0075 0.0200 11100 0.8075 -0.1650 0.9725 ... ... 0
23 ... ... 0.0100 0.0063 0.0163 11200 0.9025 -0.1675 1.0700 ... ... 0
0 ... ... 0.0088 0.0038 0.0125 11300 1 -0.1675 1.1675 ... ... 0
100 ... ... 0.0063 0.0038 0.0100 11400 1.0975 -0.1688 1.2663 ... ... 0
10 ... ... 0.0050 0.0025 0.0075 11500 1.1950 -0.1700 1.3650 ... ... 0
142 ... ... 0.0050 0.0013 0.0063 11600 1.2938 -0.1700 1.4638 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 11700 1.3925 -0.1713 1.5638 ... ... 0
4 ... ... 0.0025 0.0013 0.0038 11800 1.4913 -0.1713 1.6625 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 11900 1.5913 -0.1713 1.7625 ... ... 0
10 ... ... 0.0025 0.0013 0.0038 12000 1.6900 -0.1725 1.8625 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 12100 1.7900 -0.1725 1.9625 ... ... 0
21 ... ... 0.0013 0.0013 0.0025 12200 1.8900 -0.1725 2.0625 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 12300 1.9900 -0.1725 2.1625 ... ... 0
7 ... ... 0.0013 0.0013 0.0025 12400 2.0900 -0.1725 2.2625 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 2.1900 -0.1725 2.3625 ... ... 0
14 ... ... 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
40 ... ... 0.0013 0 0.0013 12800 2.4900 -0.1725 2.6625 ... ... 0
2 ... ... 0.0013 0 0.0013 13000 2.6900 -0.1725 2.8625 ... ... 0
16 ... ... 0.0013 0 0.0013 13200 2.8900 -0.1725 3.0625 ... ... 0
12 ... ... 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
4 ... ... 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.