DairyVisor Data

Markets - Grains

Underlying Price: 11.7400
Expiration Date: 06/21/24

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 ... ... 3.1175 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 0.0225 2.8400 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7175 0.0225 2.7400 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6175 0.0225 2.6400 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5175 0.0225 2.5400 9200 0.0025 0 0.0025 ... ... 0
0 ... ... 2.4175 0.0225 2.4400 9300 0.0025 0 0.0025 ... ... 0
0 ... ... 2.3175 0.0225 2.3400 9400 0.0025 0 0.0025 ... ... 0
0 ... ... 2.2175 0.0225 2.2400 9500 0.0025 -0.0013 0.0038 ... ... 4
0 ... ... 2.1175 0.0225 2.1400 9600 0.0038 0 0.0038 ... ... 1
0 ... ... 2.0175 0.0225 2.0400 9700 0.0038 0 0.0038 ... ... 1
0 ... ... 1.9175 0.0225 1.9400 9800 0.0050 0 0.0050 ... ... 0
0 ... ... 1.8175 0.0225 1.8400 9900 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 1.7188 0.0225 1.7413 10000 0.0063 0 0.0063 ... ... 362
0 ... ... 1.6200 0.0225 1.6425 10100 0.0075 -0.0013 0.0088 ... ... 1
0 ... ... 1.5213 0.0225 1.5438 10200 0.0088 -0.0013 0.0100 ... ... 52
0 ... ... 1.4238 0.0213 1.4450 10300 0.0113 -0.0013 0.0125 ... ... 2
0 ... ... 1.3275 0.0213 1.3488 10400 0.0150 -0.0013 0.0163 ... ... 5
0 ... ... 1.2313 0.0213 1.2525 10500 0.0188 -0.0013 0.0200 ... ... 118
0 ... ... 1.1375 0.0200 1.1575 10600 0.0238 -0.0025 0.0263 ... ... 52
0 ... ... 1.0463 0.0188 1.0650 10700 0.0313 -0.0038 0.0350 ... ... 21
0 ... ... 0.9575 0.0175 0.9750 10800 0.0400 -0.0050 0.0450 ... ... 60
0 ... ... 0.8713 0.0163 0.8875 10900 0.0525 -0.0063 0.0588 ... ... 113
0 ... ... 0.7888 0.0150 0.8038 11000 0.0688 -0.0063 0.0750 ... ... 299
0 ... ... 0.7100 0.0138 0.7238 11100 0.0875 -0.0088 0.0963 ... ... 101
0 ... ... 0.6350 0.0138 0.6488 11200 0.1113 -0.0100 0.1213 0.1188 0.1100 317
0 ... ... 0.5650 0.0125 0.5775 11300 0.1400 -0.0113 0.1513 ... ... 89
5 ... ... 0.5013 0.0100 0.5113 11400 0.1738 -0.0113 0.1850 0.1863 0.1788 944
33 ... ... 0.4413 0.0088 0.4500 11500 0.2113 -0.0138 0.2250 ... ... 476
41 ... ... 0.3863 0.0075 0.3938 11600 0.2550 -0.0138 0.2688 0.2675 0.2675 533
19 ... ... 0.3363 0.0063 0.3425 11700 0.3025 -0.0163 0.3188 0.3175 0.3175 149
245 ... ... 0.2900 0.0050 0.2950 11800 0.3550 -0.0175 0.3725 ... ... 102
15 0.2500 0.2500 0.2500 0.0038 0.2538 11900 0.4125 -0.0188 0.4313 ... ... 28
142 ... ... 0.2138 0.0038 0.2175 12000 0.4750 -0.0200 0.4950 ... ... 254
51 ... ... 0.1825 0.0025 0.1850 12100 0.5425 -0.0200 0.5625 ... ... 2
180 ... ... 0.1550 0.0025 0.1575 12200 0.6150 -0.0200 0.6350 ... ... 83
173 ... ... 0.1325 0.0013 0.1338 12300 0.6900 -0.0200 0.7100 ... ... 3
513 0.1088 0.1075 0.1113 0.0013 0.1125 12400 0.7688 -0.0213 0.7900 ... ... 49
166 ... ... 0.0950 0 0.0950 12500 0.8500 -0.0225 0.8725 ... ... 8
149 ... ... 0.0800 0 0.0800 12600 0.9350 -0.0225 0.9575 ... ... 385
19 ... ... 0.0675 0 0.0675 12700 1.0225 -0.0225 1.0450 ... ... 3
45 ... ... 0.0575 0 0.0575 12800 1.1113 -0.0225 1.1338 ... ... 376
63 ... ... 0.0488 0 0.0488 12900 1.2025 -0.0225 1.2250 ... ... 0
132 ... ... 0.0425 -0.0013 0.0413 13000 1.2950 -0.0225 1.3175 ... ... 30
32 ... ... 0.0363 -0.0013 0.0350 13100 1.3888 -0.0225 1.4113 ... ... 0
9 ... ... 0.0313 -0.0013 0.0300 13200 1.4825 -0.0225 1.5050 ... ... 0
5 ... ... 0.0263 0 0.0263 13300 1.5788 -0.0225 1.6013 ... ... 0
83 ... ... 0.0225 0 0.0225 13400 1.6750 -0.0225 1.6975 ... ... 0
18 ... ... 0.0200 0 0.0200 13500 1.7725 -0.0213 1.7938 ... ... 0
13 ... ... 0.0175 0 0.0175 13600 1.8700 -0.0213 1.8913 ... ... 0
8 ... ... 0.0150 0 0.0150 13700 1.9675 -0.0225 1.9900 ... ... 0
121 ... ... 0.0138 0 0.0138 13800 2.0663 -0.0213 2.0875 ... ... 0
0 ... ... 0.0125 0 0.0125 13900 2.1638 -0.0225 2.1863 ... ... 0
39 ... ... 0.0113 0 0.0113 14000 2.2625 -0.0225 2.2850 ... ... 1
0 ... ... 0.0100 0 0.0100 14100 2.3625 -0.0225 2.3850 ... ... 0
0 ... ... 0.0088 0 0.0088 14200 2.4613 -0.0225 2.4838 ... ... 0
0 ... ... 0.0075 0 0.0075 14300 2.5613 -0.0225 2.5838 ... ... 0
3 ... ... 0.0075 0 0.0075 14400 2.6600 -0.0225 2.6825 ... ... 0
0 ... ... 0.0063 0 0.0063 14500 2.7600 -0.0225 2.7825 ... ... 0
0 ... ... 0.0063 0 0.0063 14600 2.8600 -0.0225 2.8825 ... ... 0
0 ... ... 0.0050 0 0.0050 14700 2.9600 -0.0225 2.9825 ... ... 0
1 ... ... 0.0050 0 0.0050 14800 3.0600 -0.0225 3.0825 ... ... 0
0 ... ... 0.0050 0 0.0050 14900 3.1600 -0.0225 3.1825 ... ... 0
0 ... ... 0.0038 0 0.0038 15000 3.2600 -0.0225 3.2825 ... ... 0
0 ... ... 0.0038 0 0.0038 15100 3.3600 -0.0225 3.3825 ... ... 0
0 ... ... 0.0038 0 0.0038 15200 3.4600 -0.0225 3.4825 ... ... 0
0 ... ... 0.0025 0 0.0025 15300 3.5600 -0.0225 3.5825 ... ... 0
0 ... ... 0.0025 0 0.0025 15400 3.6600 -0.0225 3.6825 ... ... 0
0 ... ... 0.0025 0 0.0025 15500 3.7600 -0.0225 3.7825 ... ... 0
0 ... ... 0.0025 0 0.0025 15600 3.8600 -0.0225 3.8825 ... ... 0
0 ... ... 0.0025 0 0.0025 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.