DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.7975
Expiration Date: 04/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.5775 0 2.5775 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3775 0 2.3775 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2775 0 2.2775 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1775 0 2.1775 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0775 0 2.0775 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9775 0 1.9775 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8775 0 1.8775 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7775 0 1.7775 8000 0.0013 0 0.0013 ... ... 1
0 ... ... 1.6775 0 1.6775 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5788 0 1.5788 8200 0.0025 0 0.0025 ... ... 0
0 ... ... 1.4788 0 1.4788 8300 0.0025 0 0.0025 ... ... 0
0 ... ... 1.3800 0 1.3800 8400 0.0038 0 0.0038 ... ... 0
0 ... ... 1.2800 0 1.2800 8500 0.0050 0 0.0050 ... ... 0
1 ... ... 1.1813 0 1.1813 8600 0.0050 0 0.0050 ... ... 144
1 ... ... 1.0825 0 1.0825 8700 0.0075 0 0.0075 ... ... 0
0 ... ... 0.9850 0 0.9850 8800 0.0088 0 0.0088 ... ... 62
0 ... ... 0.8875 0 0.8875 8900 0.0113 0 0.0113 ... ... 18
0 ... ... 0.7913 0 0.7913 9000 0.0150 0 0.0150 ... ... 276
1 ... ... 0.6975 0 0.6975 9100 0.0200 0 0.0200 ... ... 118
0 ... ... 0.6050 0 0.6050 9200 0.0288 0 0.0288 ... ... 527
0 ... ... 0.5150 0 0.5150 9300 0.0388 0 0.0388 ... ... 173
0 ... ... 0.4300 0 0.4300 9400 0.0588 0.0050 0.0538 0.0588 0.0588 868
2 ... ... 0.3500 0 0.3500 9500 0.0725 0 0.0725 ... ... 340
0 ... ... 0.2750 0 0.2750 9600 0.0975 0 0.0975 ... ... 1310
0 ... ... 0.2075 0 0.2075 9700 0.1300 0 0.1300 ... ... 523
21 ... ... 0.1500 0 0.1500 9800 0.1725 0 0.1725 ... ... 704
1043 0.1138 0.1075 0.1038 0.0100 0.1138 9900 0.2263 0 0.2263 ... ... 585
2082 ... ... 0.0688 0 0.0688 10000 0.3000 0.0088 0.2913 0.3000 0.3000 4539
1576 0.0538 0.0513 0.0450 0.0063 0.0513 10100 0.3663 0 0.3663 ... ... 1320
1204 0.0350 0.0325 0.0288 0.0038 0.0325 10200 0.4500 0 0.4500 ... ... 1467
1805 0.0225 0.0225 0.0188 0.0038 0.0225 10300 0.5400 0 0.5400 ... ... 240
1088 ... ... 0.0125 0 0.0125 10400 0.6338 0 0.6338 ... ... 610
1456 ... ... 0.0088 0 0.0088 10500 0.7300 0 0.7300 ... ... 195
869 ... ... 0.0063 0 0.0063 10600 0.8275 0 0.8275 ... ... 531
950 ... ... 0.0050 0 0.0050 10700 0.9263 0 0.9263 ... ... 1
642 ... ... 0.0038 0 0.0038 10800 1.0250 0 1.0250 ... ... 57
130 ... ... 0.0038 0 0.0038 10900 1.1250 0 1.1250 ... ... 0
1297 ... ... 0.0038 0 0.0038 11000 1.2250 0 1.2250 ... ... 1
94 ... ... 0.0025 0 0.0025 11100 1.3238 0 1.3238 ... ... 1
622 ... ... 0.0025 0 0.0025 11200 1.4238 0 1.4238 ... ... 0
105 ... ... 0.0025 0 0.0025 11300 1.5238 0 1.5238 ... ... 0
206 ... ... 0.0013 0 0.0013 11400 1.6225 0 1.6225 ... ... 0
21 ... ... 0.0013 0 0.0013 11500 1.7225 0 1.7225 ... ... 2
491 ... ... 0.0013 0 0.0013 11600 1.8225 0 1.8225 ... ... 0
75 ... ... 0.0013 0 0.0013 11700 1.9225 0 1.9225 ... ... 0
251 ... ... 0.0013 0 0.0013 11800 2.0225 0 2.0225 ... ... 0
1000 ... ... 0.0013 0 0.0013 11900 2.1225 0 2.1225 ... ... 0
55 ... ... 0.0013 0 0.0013 12000 2.2225 0 2.2225 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 2.3225 0 2.3225 ... ... 0
1 ... ... 0.0013 0 0.0013 12200 2.4225 0 2.4225 ... ... 0
41 ... ... 0.0013 0 0.0013 12300 2.5225 0 2.5225 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 2.6225 0 2.6225 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 2.7225 0 2.7225 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 2.8225 0 2.8225 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.9225 0 2.9225 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 3.0225 0 3.0225 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 3.1225 0 3.1225 ... ... 0
2 ... ... 0.0013 0 0.0013 13000 3.2225 0 3.2225 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 3.3225 0 3.3225 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 3.4225 0 3.4225 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 3.5225 0 3.5225 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 3.6225 0 3.6225 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.8225 0 3.8225 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 4.0225 0 4.0225 ... ... 0
1 ... ... 0.0013 0 0.0013 14000 4.2225 0 4.2225 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 4.4225 0 4.4225 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 4.6225 0 4.6225 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.8225 0 4.8225 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 5.0225 0 5.0225 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 5.2225 0 5.2225 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 5.4225 0 5.4225 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.6225 0 5.6225 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.8225 0 5.8225 ... ... 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.