DairyVisor Data

Markets - Grains

Underlying Price: 11.7400
Expiration Date: 04/26/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3175 0.0225 3.3400 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2175 0.0225 3.2400 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1175 0.0225 3.1400 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0175 0.0225 3.0400 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9175 0.0225 2.9400 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8175 0.0238 2.8413 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7175 0.0238 2.7413 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6175 0.0238 2.6413 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5175 0.0238 2.5413 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4175 0.0238 2.4413 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3175 0.0238 2.3413 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2175 0.0238 2.2413 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1188 0.0225 2.1413 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0188 0.0225 2.0413 9700 0.0013 0 0.0013 ... ... 71
0 ... ... 1.9188 0.0225 1.9413 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8188 0.0225 1.8413 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7188 0.0225 1.7413 10000 0.0013 0 0.0013 ... ... 289
0 ... ... 1.6188 0.0225 1.6413 10100 0.0013 0 0.0013 ... ... 42
0 ... ... 1.5188 0.0225 1.5413 10200 0.0013 0 0.0013 ... ... 14
0 ... ... 1.4188 0.0225 1.4413 10300 0.0013 0 0.0013 ... ... 37
0 ... ... 1.3188 0.0225 1.3413 10400 0.0013 0 0.0013 ... ... 787
0 ... ... 1.2188 0.0225 1.2413 10500 0.0013 0 0.0013 ... ... 448
0 ... ... 1.1188 0.0225 1.1413 10600 0.0013 0 0.0013 ... ... 67
0 ... ... 1.0188 0.0225 1.0413 10700 0.0013 0 0.0013 ... ... 169
0 ... ... 0.9188 0.0225 0.9413 10800 0.0013 0 0.0013 ... ... 316
0 ... ... 0.8188 0.0225 0.8413 10900 0.0013 0 0.0013 ... ... 560
0 ... ... 0.7188 0.0225 0.7413 11000 0.0013 0 0.0013 ... ... 2338
0 ... ... 0.6188 0.0225 0.6413 11100 0.0013 -0.0013 0.0025 ... ... 403
0 ... ... 0.5200 0.0213 0.5413 11200 0.0013 -0.0013 0.0025 ... ... 447
31 ... ... 0.4213 0.0213 0.4425 11300 0.0025 -0.0013 0.0038 ... ... 837
130 ... ... 0.3238 0.0200 0.3438 11400 0.0038 -0.0038 0.0075 0.0063 0.0038 1171
368 ... ... 0.2325 0.0150 0.2475 11500 0.0088 -0.0063 0.0150 0.0125 0.0100 1492
233 ... ... 0.1513 0.0088 0.1600 11600 0.0213 -0.0125 0.0338 0.0263 0.0200 1188
641 ... ... 0.0888 0.0013 0.0900 11700 0.0513 -0.0200 0.0713 0.0750 0.0525 1650
1749 0.0550 0.0400 0.0463 -0.0025 0.0438 11800 0.1038 -0.0250 0.1288 0.1200 0.1175 747
986 ... ... 0.0213 -0.0025 0.0188 11900 0.1775 -0.0263 0.2038 0.1850 0.1850 226
1216 0.0100 0.0100 0.0100 -0.0025 0.0075 12000 0.2675 -0.0250 0.2925 ... ... 444
329 ... ... 0.0050 -0.0013 0.0038 12100 0.3638 -0.0238 0.3875 ... ... 14
1553 ... ... 0.0025 0 0.0025 12200 0.4613 -0.0238 0.4850 ... ... 101
1147 0.0025 0.0025 0.0013 0 0.0013 12300 0.5613 -0.0225 0.5838 ... ... 25
244 ... ... 0.0013 0 0.0013 12400 0.6613 -0.0225 0.6838 ... ... 256
384 ... ... 0.0013 0 0.0013 12500 0.7613 -0.0225 0.7838 0.7800 0.7800 114
200 ... ... 0.0013 0 0.0013 12600 0.8613 -0.0225 0.8838 ... ... 39
35 ... ... 0.0013 0 0.0013 12700 0.9613 -0.0225 0.9838 ... ... 10
129 ... ... 0.0013 0 0.0013 12800 1.0613 -0.0225 1.0838 ... ... 232
3 ... ... 0.0013 0 0.0013 12900 1.1613 -0.0225 1.1838 ... ... 1
114 ... ... 0.0013 0 0.0013 13000 1.2613 -0.0225 1.2838 ... ... 10
89 ... ... 0.0013 0 0.0013 13100 1.3613 -0.0225 1.3838 ... ... 1
25 ... ... 0.0013 0 0.0013 13200 1.4613 -0.0225 1.4838 ... ... 0
6 ... ... 0.0013 0 0.0013 13300 1.5613 -0.0225 1.5838 ... ... 0
7 ... ... 0.0013 0 0.0013 13400 1.6613 -0.0225 1.6838 ... ... 0
81 ... ... 0.0013 0 0.0013 13500 1.7613 -0.0225 1.7838 ... ... 0
111 ... ... 0.0013 0 0.0013 13600 1.8613 -0.0225 1.8838 ... ... 0
3 ... ... 0.0013 0 0.0013 13700 1.9613 -0.0225 1.9838 ... ... 0
11 ... ... 0.0013 0 0.0013 13800 2.0613 -0.0225 2.0838 ... ... 0
3 ... ... 0.0013 0 0.0013 13900 2.1613 -0.0225 2.1838 ... ... 0
61 ... ... 0.0013 0 0.0013 14000 2.2613 -0.0213 2.2825 ... ... 0
0 ... ... 0.0013 0 0.0013 14100 2.3613 -0.0213 2.3825 ... ... 0
7 ... ... 0.0013 0 0.0013 14200 2.4613 -0.0213 2.4825 ... ... 0
0 ... ... 0.0013 0 0.0013 14300 2.5613 -0.0213 2.5825 ... ... 0
11 ... ... 0.0013 0 0.0013 14400 2.6613 -0.0213 2.6825 ... ... 0
0 ... ... 0.0013 0 0.0013 14500 2.7613 -0.0213 2.7825 ... ... 0
1 ... ... 0.0013 0 0.0013 14600 2.8613 -0.0213 2.8825 ... ... 0
10 ... ... 0.0013 0 0.0013 14700 2.9600 -0.0225 2.9825 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 3.0600 -0.0225 3.0825 ... ... 0
0 ... ... 0.0013 0 0.0013 14900 3.1600 -0.0225 3.1825 ... ... 0
128 ... ... 0.0013 0 0.0013 15000 3.2600 -0.0225 3.2825 ... ... 0
0 ... ... 0.0013 0 0.0013 15100 3.3600 -0.0225 3.3825 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 3.4600 -0.0225 3.4825 ... ... 0
0 ... ... 0.0013 0 0.0013 15300 3.5600 -0.0225 3.5825 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 3.6600 -0.0225 3.6825 ... ... 0
350 ... ... 0.0013 0 0.0013 15500 3.7600 -0.0225 3.7825 ... ... 0
200 ... ... 0.0013 0 0.0013 15600 3.8600 -0.0225 3.8825 ... ... 0
0 ... ... 0.0013 0 0.0013 15700 3.9600 -0.0225 3.9825 ... ... 0
0 ... ... 0.0013 0 0.0013 15800 4.0600 -0.0225 4.0825 ... ... 0
0 ... ... 0.0013 0 0.0013 15900 4.1600 -0.0225 4.1825 ... ... 0
0 ... ... 0.0013 0 0.0013 16000 4.2600 -0.0225 4.2825 ... ... 0
0 ... ... 0.0013 0 0.0013 16100 4.3600 -0.0225 4.3825 ... ... 0
0 ... ... 0.0013 0 0.0013 16200 4.4600 -0.0225 4.4825 ... ... 0
0 ... ... 0.0013 0 0.0013 16300 4.5600 -0.0225 4.5825 ... ... 0
0 ... ... 0.0013 0 0.0013 16400 4.6600 -0.0225 4.6825 ... ... 0
0 ... ... 0.0013 0 0.0013 16500 4.7600 -0.0225 4.7825 ... ... 0
0 ... ... 0.0013 0 0.0013 16600 4.8600 -0.0225 4.8825 ... ... 0
0 ... ... 0.0013 0 0.0013 16700 4.9600 -0.0225 4.9825 ... ... 0
0 ... ... 0.0013 0 0.0013 16800 5.0600 -0.0225 5.0825 ... ... 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.