DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.9250
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.6925 0 2.6925 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4925 0 2.4925 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2925 0 2.2925 7600 0.0013 0 0.0013 ... ... 2
0 ... ... 2.0925 0 2.0925 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9925 0 1.9925 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8925 0 1.8925 8000 0.0013 0 0.0013 ... ... 75
0 ... ... 1.7925 0 1.7925 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6925 0 1.6925 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6525 0 1.6525 8240 0.0013 0 0.0013 ... ... 1
0 ... ... 1.5925 0 1.5925 8300 0.0013 0 0.0013 ... ... 112
0 ... ... 1.4925 0 1.4925 8400 0.0013 0 0.0013 ... ... 318
0 ... ... 1.3925 0 1.3925 8500 0.0013 0 0.0013 ... ... 150
0 ... ... 1.3525 0 1.3525 8540 0.0025 0 0.0025 ... ... 30
0 ... ... 1.2938 0 1.2938 8600 0.0025 0 0.0025 ... ... 218
0 ... ... 1.1938 0 1.1938 8700 0.0025 0 0.0025 ... ... 0
0 ... ... 1.1538 0 1.1538 8740 0.0025 0 0.0025 ... ... 65
0 ... ... 1.0938 0 1.0938 8800 0.0038 0 0.0038 ... ... 678
0 ... ... 0.9950 0 0.9950 8900 0.0038 0 0.0038 ... ... 232
0 ... ... 0.9163 0 0.9163 8980 0.0050 0 0.0050 ... ... 100
0 ... ... 0.8963 0 0.8963 9000 0.0050 0 0.0050 ... ... 561
1 ... ... 0.7988 0 0.7988 9100 0.0075 0 0.0075 ... ... 132
0 ... ... 0.7013 0 0.7013 9200 0.0100 0 0.0100 ... ... 392
2 ... ... 0.6063 0 0.6063 9300 0.0150 0 0.0150 ... ... 234
21 ... ... 0.5150 0 0.5150 9400 0.0225 0 0.0225 ... ... 1093
0 ... ... ... ... ... 9420 ... ... ... ... ... 0
0 ... ... ... ... ... 9440 ... ... ... ... ... 0
0 ... ... ... ... ... 9460 ... ... ... ... ... 0
0 ... ... 0.4450 0 0.4450 9480 0.0325 0 0.0325 ... ... 0
3 ... ... 0.4275 0 0.4275 9500 0.0363 0 0.0363 ... ... 742
0 ... ... 0.4113 0 0.4113 9520 0.0400 0 0.0400 ... ... 0
0 ... ... 0.3950 0 0.3950 9540 0.0425 0 0.0425 ... ... 0
2 ... ... 0.3863 0 0.3863 9550 0.0450 0 0.0450 ... ... 423
0 ... ... 0.3788 0 0.3788 9560 0.0475 0 0.0475 ... ... 0
0 ... ... 0.3625 0 0.3625 9580 0.0513 0 0.0513 ... ... 0
1 ... ... 0.3475 0 0.3475 9600 0.0563 0 0.0563 ... ... 2995
0 ... ... 0.3325 0 0.3325 9620 0.0600 0 0.0600 ... ... 0
0 ... ... 0.3175 0 0.3175 9640 0.0663 0 0.0663 ... ... 0
0 ... ... 0.3025 0 0.3025 9660 0.0713 0 0.0713 ... ... 0
0 ... ... 0.2888 0 0.2888 9680 0.0763 0 0.0763 ... ... 0
2 ... ... 0.2750 0 0.2750 9700 0.0825 0 0.0825 ... ... 245
0 ... ... 0.2613 0 0.2613 9720 0.0888 0 0.0888 ... ... 0
0 ... ... 0.2488 0 0.2488 9740 0.0963 0 0.0963 ... ... 0
3 ... ... 0.2413 0 0.2413 9750 0.1000 0 0.1000 ... ... 180
1 ... ... 0.2350 0 0.2350 9760 0.1025 0 0.1025 ... ... 0
3 ... ... 0.2225 0 0.2225 9780 0.1100 0 0.1100 ... ... 13
4 ... ... 0.2100 0 0.2100 9800 0.1188 0 0.1188 ... ... 1912
0 ... ... 0.2050 0 0.2050 9810 0.1225 0 0.1225 ... ... 33
1 ... ... 0.1988 0 0.1988 9820 0.1263 0 0.1263 ... ... 0
0 ... ... 0.1875 0 0.1875 9840 0.1350 0 0.1350 ... ... 0
2 ... ... 0.1825 0 0.1825 9850 0.1400 0 0.1400 ... ... 96
1 ... ... 0.1763 0 0.1763 9860 0.1438 0 0.1438 ... ... 12
2 ... ... 0.1663 0 0.1663 9880 0.1538 0 0.1538 ... ... 0
121 ... ... 0.1550 0 0.1550 9900 0.1625 0 0.1625 ... ... 5432
1 ... ... 0.1463 0 0.1463 9920 0.1738 0 0.1738 ... ... 429
1 ... ... 0.1363 0 0.1363 9940 0.1838 0 0.1838 ... ... 0
1 ... ... 0.1313 0 0.1313 9950 0.1888 0 0.1888 ... ... 2140
0 ... ... 0.1275 0 0.1275 9960 0.1950 0 0.1950 ... ... 0
0 ... ... 0.1188 0 0.1188 9980 0.2063 0 0.2063 ... ... 1
1197 ... ... 0.1113 0 0.1113 10000 0.2175 0 0.2175 ... ... 8931
1 ... ... 0.1025 0 0.1025 10020 0.2300 0 0.2300 ... ... 1
0 ... ... 0.0963 0 0.0963 10040 0.2425 0 0.2425 ... ... 3
0 ... ... 0.0888 0 0.0888 10060 0.2563 0 0.2563 ... ... 0
0 ... ... 0.0825 0 0.0825 10080 0.2700 0 0.2700 ... ... 0
1998 ... ... 0.0763 0 0.0763 10100 0.2838 0 0.2838 ... ... 1415
0 ... ... 0.0713 0 0.0713 10120 0.2975 0 0.2975 ... ... 0
0 ... ... 0.0650 0 0.0650 10140 0.3125 0 0.3125 ... ... 0
0 ... ... 0.0600 0 0.0600 10160 0.3275 0 0.3275 ... ... 0
0 ... ... 0.0563 0 0.0563 10180 0.3425 0 0.3425 ... ... 1
2385 ... ... 0.0525 0 0.0525 10200 0.3588 0 0.3588 ... ... 1961
0 ... ... 0.0475 0 0.0475 10220 0.3750 0 0.3750 ... ... 1
0 ... ... 0.0450 0 0.0450 10240 0.3913 0 0.3913 ... ... 0
0 ... ... 0.0413 0 0.0413 10260 0.4075 0 0.4075 ... ... 0
0 ... ... 0.0375 0 0.0375 10280 0.4250 0 0.4250 ... ... 0
1068 ... ... 0.0350 0 0.0350 10300 0.4413 0 0.4413 ... ... 676
0 ... ... 0.0325 0 0.0325 10320 0.4588 0 0.4588 ... ... 0
41 ... ... 0.0300 0 0.0300 10340 0.4763 0 0.4763 ... ... 0
93 ... ... 0.0275 0 0.0275 10360 0.4938 0 0.4938 ... ... 0
0 ... ... 0.0250 0 0.0250 10380 0.5113 0 0.5113 ... ... 0
1116 ... ... 0.0238 0 0.0238 10400 0.5300 0 0.5300 ... ... 434
22 ... ... 0.0213 0 0.0213 10420 0.5475 0 0.5475 ... ... 1
0 ... ... 0.0200 0 0.0200 10440 0.5663 0 0.5663 ... ... 0
0 ... ... 0.0175 0 0.0175 10460 0.5838 0 0.5838 ... ... 0
0 ... ... 0.0163 0 0.0163 10480 0.6025 0 0.6025 ... ... 0
5460 ... ... 0.0150 0 0.0150 10500 0.6213 0 0.6213 ... ... 304
0 ... ... 0.0138 0 0.0138 10520 0.6400 0 0.6400 ... ... 0
0 ... ... 0.0125 0 0.0125 10540 0.6588 0 0.6588 ... ... 0
0 ... ... 0.0125 0 0.0125 10560 0.6788 0 0.6788 ... ... 1
0 ... ... 0.0113 0 0.0113 10580 0.6975 0 0.6975 ... ... 0
1111 ... ... 0.0100 0 0.0100 10600 0.7163 0 0.7163 ... ... 407
0 ... ... 0.0100 0 0.0100 10620 0.7363 0 0.7363 ... ... 0
25 ... ... 0.0088 0 0.0088 10640 0.7550 0 0.7550 ... ... 0
0 ... ... 0.0088 0 0.0088 10660 0.7750 0 0.7750 ... ... 1
1 ... ... 0.0075 0 0.0075 10680 0.7938 0 0.7938 ... ... 1
810 ... ... 0.0075 0 0.0075 10700 0.8138 0 0.8138 ... ... 28
1283 ... ... 0.0050 0 0.0050 10800 0.9113 0 0.9113 ... ... 8
2452 ... ... 0.0038 0 0.0038 10900 1.0100 0 1.0100 ... ... 2
67 ... ... 0.0038 0 0.0038 10920 1.0300 0 1.0300 ... ... 5
8 ... ... 0.0038 0 0.0038 10960 1.0700 0 1.0700 ... ... 1
4407 ... ... 0.0038 0 0.0038 11000 1.1100 0 1.1100 ... ... 10
79 ... ... 0.0038 0 0.0038 11040 1.1488 0 1.1488 ... ... 4
63 ... ... 0.0025 0 0.0025 11060 1.1688 0 1.1688 ... ... 4
1033 ... ... 0.0025 0 0.0025 11100 1.2088 0 1.2088 ... ... 3
493 ... ... 0.0025 0 0.0025 11200 1.3088 0 1.3088 ... ... 10
321 ... ... 0.0025 0 0.0025 11300 1.4088 0 1.4088 ... ... 6
405 ... ... 0.0025 0 0.0025 11400 1.5075 0 1.5075 ... ... 1
107 ... ... 0.0025 0 0.0025 11500 1.6075 0 1.6075 ... ... 1
218 ... ... 0.0025 0 0.0025 11600 1.7075 0 1.7075 ... ... 0
135 ... ... 0.0013 0 0.0013 11700 1.8075 0 1.8075 ... ... 0
5 ... ... 0.0013 0 0.0013 11710 1.8175 0 1.8175 ... ... 0
438 ... ... 0.0013 0 0.0013 11800 1.9075 0 1.9075 ... ... 0
163 ... ... 0.0013 0 0.0013 11900 2.0075 0 2.0075 ... ... 0
851 ... ... 0.0013 0 0.0013 12000 2.1075 0 2.1075 ... ... 0
69 ... ... 0.0013 0 0.0013 12100 2.2075 0 2.2075 ... ... 0
116 ... ... 0.0013 0 0.0013 12200 2.3075 0 2.3075 ... ... 0
30 ... ... 0.0013 0 0.0013 12300 2.4075 0 2.4075 ... ... 0
254 ... ... 0.0013 0 0.0013 12400 2.5075 0 2.5075 ... ... 0
113 ... ... 0.0013 0 0.0013 12500 2.6075 0 2.6075 ... ... 0
126 ... ... 0.0013 0 0.0013 12600 2.7075 0 2.7075 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.8075 0 2.8075 ... ... 0
1 ... ... 0.0013 0 0.0013 12800 2.9075 0 2.9075 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 3.0075 0 3.0075 ... ... 0
213 ... ... 0.0013 0 0.0013 13000 3.1075 0 3.1075 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 3.2075 0 3.2075 ... ... 0
30 ... ... 0.0013 0 0.0013 13200 3.3075 0 3.3075 ... ... 0
150 ... ... 0.0013 0 0.0013 13400 3.5075 0 3.5075 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.7075 0 3.7075 ... ... 0
151 ... ... 0.0013 0 0.0013 13800 3.9075 0 3.9075 ... ... 0
206 ... ... 0.0013 0 0.0013 14000 4.1075 0 4.1075 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 4.3075 0 4.3075 ... ... 0
47 ... ... 0.0013 0 0.0013 14400 4.5075 0 4.5075 ... ... 0
50 ... ... 0.0013 0 0.0013 14600 4.7075 0 4.7075 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.9075 0 4.9075 ... ... 0
140 ... ... 0.0013 0 0.0013 15000 5.1075 0 5.1075 ... ... 0
58 ... ... 0.0013 0 0.0013 15200 5.3075 0 5.3075 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.5075 0 5.5075 ... ... 0
23 ... ... 0.0013 0 0.0013 15600 5.7075 0 5.7075 ... ... 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.