DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.2125
Expiration Date: 05/23/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.0500 0 3.0500 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8500 0 2.8500 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7500 0 2.7500 7500 0.0013 0 0.0013 ... ... 47
0 ... ... 2.6500 0 2.6500 7600 0.0013 0 0.0013 ... ... 43
0 ... ... 2.5500 0 2.5500 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4500 0 2.4500 7800 0.0013 0 0.0013 ... ... 4
0 ... ... 2.3500 0 2.3500 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2500 0 2.2500 8000 0.0013 0 0.0013 ... ... 5
0 ... ... 2.1500 0 2.1500 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0500 0 2.0500 8200 0.0013 0 0.0013 ... ... 4
0 ... ... 1.9500 0 1.9500 8300 0.0013 0 0.0013 ... ... 30
0 ... ... 1.8500 0 1.8500 8400 0.0013 0 0.0013 ... ... 17
0 ... ... 1.7500 0 1.7500 8500 0.0013 0 0.0013 ... ... 50
0 ... ... 1.6500 0 1.6500 8600 0.0013 0 0.0013 ... ... 168
0 ... ... 1.5500 0 1.5500 8700 0.0013 0 0.0013 ... ... 81
0 ... ... 1.4500 0 1.4500 8800 0.0013 0 0.0013 ... ... 195
0 ... ... 1.3500 0 1.3500 8900 0.0013 0 0.0013 ... ... 38
0 ... ... 1.2500 0 1.2500 9000 0.0013 0 0.0013 ... ... 5035
0 ... ... 1.1500 0 1.1500 9100 0.0013 0 0.0013 ... ... 22
0 ... ... 1.0513 0 1.0513 9200 0.0013 0 0.0013 ... ... 2415
0 ... ... 0.9513 0 0.9513 9300 0.0025 0 0.0025 ... ... 80
0 ... ... 0.8513 0 0.8513 9400 0.0025 0 0.0025 ... ... 331
0 ... ... 0.7525 0 0.7525 9500 0.0038 0 0.0038 ... ... 661
0 ... ... 0.6538 0 0.6538 9600 0.0050 0 0.0050 ... ... 1644
0 ... ... 0.5575 0 0.5575 9700 0.0075 0 0.0075 ... ... 751
769 ... ... 0.4625 0 0.4625 9800 0.0125 0 0.0125 ... ... 1960
126 ... ... 0.3725 0 0.3725 9900 0.0225 0 0.0225 ... ... 2416
2274 ... ... 0.2888 0 0.2888 10000 0.0388 0 0.0388 ... ... 8064
179 ... ... 0.2138 0 0.2138 10100 0.0638 0 0.0638 ... ... 1867
439 ... ... 0.1500 0 0.1500 10200 0.1000 0 0.1000 ... ... 2066
3908 ... ... 0.1013 0 0.1013 10300 0.1513 0 0.1513 ... ... 270
3513 ... ... 0.0650 0 0.0650 10400 0.2150 0 0.2150 ... ... 533
834 ... ... 0.0413 0 0.0413 10500 0.2913 0 0.2913 ... ... 74
1687 ... ... 0.0263 0 0.0263 10600 0.3763 0 0.3763 ... ... 137
149 ... ... 0.0175 0 0.0175 10700 0.4663 0 0.4663 ... ... 1
1602 ... ... 0.0113 0 0.0113 10800 0.5613 0 0.5613 ... ... 0
176 ... ... 0.0088 0 0.0088 10900 0.6575 0 0.6575 ... ... 1
1445 ... ... 0.0063 0 0.0063 11000 0.7550 0 0.7550 ... ... 16
71 ... ... 0.0050 0 0.0050 11100 0.8538 0 0.8538 ... ... 0
130 ... ... 0.0038 0 0.0038 11200 0.9525 0 0.9525 ... ... 0
79 ... ... 0.0025 0 0.0025 11300 1.0525 0 1.0525 ... ... 0
32 ... ... 0.0025 0 0.0025 11400 1.1513 0 1.1513 ... ... 0
10 ... ... 0.0025 0 0.0025 11500 1.2513 0 1.2513 ... ... 0
283 ... ... 0.0013 0 0.0013 11600 1.3513 0 1.3513 ... ... 0
0 ... ... 0.0013 0 0.0013 11700 1.4500 0 1.4500 ... ... 1
215 ... ... 0.0013 0 0.0013 11800 1.5500 0 1.5500 ... ... 1
0 ... ... 0.0013 0 0.0013 11900 1.6500 0 1.6500 ... ... 0
351 ... ... 0.0013 0 0.0013 12000 1.7500 0 1.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.8500 0 1.8500 ... ... 0
4 ... ... 0.0013 0 0.0013 12200 1.9500 0 1.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 2.0500 0 2.0500 ... ... 0
10 ... ... 0.0013 0 0.0013 12400 2.1500 0 2.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 2.2500 0 2.2500 ... ... 0
88 ... ... 0.0013 0 0.0013 12600 2.3500 0 2.3500 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.4500 0 2.4500 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.5500 0 2.5500 ... ... 0
1 ... ... 0.0013 0 0.0013 12900 2.6500 0 2.6500 ... ... 1
22 ... ... 0.0013 0 0.0013 13000 2.7500 0 2.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.8500 0 2.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.9500 0 2.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 3.1500 0 3.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.3500 0 3.3500 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 3.5500 0 3.5500 ... ... 0
1 ... ... 0.0013 0 0.0013 14000 3.7500 0 3.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 3.9500 0 3.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 4.1500 0 4.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.3500 0 4.3500 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.5500 0 4.5500 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 4.7500 0 4.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 4.9500 0 4.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.1500 0 5.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.3500 0 5.3500 ... ... 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.