DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.3475
Expiration Date: 05/23/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.1500 -0.0025 3.1475 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9500 -0.0025 2.9475 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8500 -0.0025 2.8475 7500 0.0013 0 0.0013 ... ... 47
0 ... ... 2.7500 -0.0025 2.7475 7600 0.0013 0 0.0013 ... ... 43
0 ... ... 2.6500 -0.0025 2.6475 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5500 -0.0025 2.5475 7800 0.0013 0 0.0013 ... ... 4
0 ... ... 2.4500 -0.0025 2.4475 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3500 -0.0025 2.3475 8000 0.0013 0 0.0013 ... ... 5
0 ... ... 2.2500 -0.0025 2.2475 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1500 -0.0025 2.1475 8200 0.0013 0 0.0013 ... ... 4
0 ... ... 2.0500 -0.0025 2.0475 8300 0.0013 0 0.0013 ... ... 30
0 ... ... 1.9500 -0.0025 1.9475 8400 0.0013 0 0.0013 ... ... 17
0 ... ... 1.8500 -0.0025 1.8475 8500 0.0013 0 0.0013 ... ... 50
0 ... ... 1.7500 -0.0025 1.7475 8600 0.0013 0 0.0013 ... ... 168
0 ... ... 1.6500 -0.0025 1.6475 8700 0.0013 0 0.0013 ... ... 81
0 ... ... 1.5500 -0.0025 1.5475 8800 0.0013 0 0.0013 ... ... 195
0 ... ... 1.4500 -0.0025 1.4475 8900 0.0025 0 0.0025 ... ... 38
0 ... ... 1.3513 -0.0025 1.3488 9000 0.0025 0 0.0025 ... ... 5035
0 ... ... 1.2513 -0.0025 1.2488 9100 0.0025 -0.0013 0.0038 ... ... 22
0 ... ... 1.1513 -0.0025 1.1488 9200 0.0038 0 0.0038 ... ... 2415
0 ... ... 1.0525 -0.0025 1.0500 9300 0.0038 -0.0013 0.0050 ... ... 80
0 ... ... 0.9538 -0.0025 0.9513 9400 0.0050 -0.0013 0.0063 ... ... 323
0 ... ... 0.8563 -0.0038 0.8525 9500 0.0063 -0.0013 0.0075 ... ... 1002
0 ... ... 0.7588 -0.0038 0.7550 9600 0.0088 -0.0013 0.0100 ... ... 1549
0 ... ... 0.6638 -0.0050 0.6588 9700 0.0125 -0.0025 0.0150 ... ... 802
979 ... ... 0.5713 -0.0063 0.5650 9800 0.0188 -0.0038 0.0225 ... ... 1191
126 ... ... 0.4838 -0.0075 0.4763 9900 0.0288 -0.0050 0.0338 0.0425 0.0425 1537
1784 ... ... 0.4013 -0.0100 0.3913 10000 0.0450 -0.0063 0.0513 0.0675 0.0463 4288
180 0.3113 0.3113 0.3250 -0.0100 0.3150 10100 0.0675 -0.0088 0.0763 0.0963 0.0938 210
346 ... ... 0.2588 -0.0113 0.2475 10200 0.1000 -0.0088 0.1088 ... ... 1176
1312 ... ... 0.2013 -0.0113 0.1900 10300 0.1425 -0.0100 0.1525 0.1463 0.1463 182
3487 ... ... 0.1550 -0.0125 0.1425 10400 0.1950 -0.0100 0.2050 ... ... 634
291 ... ... 0.1175 -0.0125 0.1050 10500 0.2575 -0.0088 0.2663 ... ... 74
1982 ... ... 0.0875 -0.0113 0.0763 10600 0.3288 -0.0088 0.3375 ... ... 191
153 0.0563 0.0563 0.0650 -0.0088 0.0563 10700 0.4075 -0.0075 0.4150 ... ... 1
2217 ... ... 0.0488 -0.0088 0.0400 10800 0.4925 -0.0050 0.4975 ... ... 0
151 ... ... 0.0363 -0.0063 0.0300 10900 0.5813 -0.0038 0.5850 ... ... 0
1796 0.0225 0.0200 0.0275 -0.0050 0.0225 11000 0.6738 -0.0025 0.6763 ... ... 16
71 ... ... 0.0213 -0.0050 0.0163 11100 0.7675 -0.0013 0.7688 ... ... 0
133 ... ... 0.0163 -0.0038 0.0125 11200 0.8638 0 0.8638 ... ... 0
79 ... ... 0.0125 -0.0025 0.0100 11300 0.9600 -0.0013 0.9613 ... ... 0
32 ... ... 0.0100 -0.0025 0.0075 11400 1.0588 0.0013 1.0575 ... ... 0
0 ... ... 0.0088 -0.0025 0.0063 11500 1.1563 0 1.1563 ... ... 0
86 ... ... 0.0063 -0.0013 0.0050 11600 1.2550 0 1.2550 ... ... 0
3 ... ... 0.0050 -0.0013 0.0038 11700 1.3538 0 1.3538 ... ... 0
217 ... ... 0.0050 -0.0025 0.0025 11800 1.4538 0.0013 1.4525 ... ... 1
0 ... ... 0.0038 -0.0013 0.0025 11900 1.5538 0.0025 1.5513 ... ... 0
351 ... ... 0.0038 -0.0013 0.0025 12000 1.6525 0.0013 1.6513 ... ... 0
0 ... ... 0.0025 0 0.0025 12100 1.7525 0.0013 1.7513 ... ... 0
4 ... ... 0.0025 0 0.0025 12200 1.8525 0.0025 1.8500 ... ... 0
0 ... ... 0.0025 0 0.0025 12300 1.9525 0.0025 1.9500 ... ... 0
10 ... ... 0.0025 0 0.0025 12400 2.0525 0.0025 2.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 2.1525 0.0025 2.1500 ... ... 0
88 ... ... 0.0013 0 0.0013 12600 2.2525 0.0025 2.2500 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.3525 0.0025 2.3500 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.4525 0.0025 2.4500 ... ... 0
1 ... ... 0.0013 0 0.0013 12900 2.5525 0.0025 2.5500 ... ... 0
22 ... ... 0.0013 0 0.0013 13000 2.6525 0.0025 2.6500 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.7525 0.0025 2.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.8525 0.0025 2.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 3.0525 0.0025 3.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.2525 0.0025 3.2500 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 3.4525 0.0025 3.4500 ... ... 0
1 ... ... 0.0013 0 0.0013 14000 3.6525 0.0025 3.6500 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 3.8525 0.0025 3.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 4.0525 0.0025 4.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.2525 0.0025 4.2500 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.4525 0.0025 4.4500 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 4.6525 0.0025 4.6500 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 4.8525 0.0025 4.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.0525 0.0025 5.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.2525 0.0025 5.2500 ... ... 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.