DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.3375
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.1700 0 3.1700 7200 0.0013 0 0.0013 ... ... 103
0 ... ... 2.9700 0 2.9700 7400 0.0013 0 0.0013 ... ... 57
0 ... ... 2.8700 0 2.8700 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7700 0 2.7700 7600 0.0013 0 0.0013 ... ... 5
0 ... ... 2.6700 0 2.6700 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5700 0 2.5700 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4700 0 2.4700 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3700 0 2.3700 8000 0.0013 0 0.0013 ... ... 47
0 ... ... 2.2700 0 2.2700 8100 0.0013 0 0.0013 ... ... 1
0 ... ... 2.1700 0 2.1700 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0700 0 2.0700 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9700 0 1.9700 8400 0.0025 0 0.0025 ... ... 0
0 ... ... 1.8700 0 1.8700 8500 0.0025 0 0.0025 ... ... 121
0 ... ... 1.7700 0 1.7700 8600 0.0025 0 0.0025 ... ... 74
0 ... ... 1.6713 0 1.6713 8700 0.0038 0 0.0038 ... ... 181
0 ... ... 1.5713 0 1.5713 8800 0.0038 0 0.0038 ... ... 176
0 ... ... 1.4713 0 1.4713 8900 0.0038 0 0.0038 ... ... 0
0 ... ... 1.3725 0 1.3725 9000 0.0050 0 0.0050 ... ... 1648
0 ... ... 1.2725 0 1.2725 9100 0.0050 0 0.0050 ... ... 1
0 ... ... 1.1738 0 1.1738 9200 0.0063 0 0.0063 ... ... 2448
0 ... ... 1.0750 0 1.0750 9300 0.0075 0 0.0075 ... ... 143
0 ... ... 0.9775 0 0.9775 9400 0.0088 0 0.0088 ... ... 631
0 ... ... 0.8800 0 0.8800 9500 0.0125 0 0.0125 ... ... 1060
1 ... ... 0.7838 0 0.7838 9600 0.0163 0 0.0163 ... ... 3525
0 ... ... 0.6900 0 0.6900 9700 0.0213 0 0.0213 ... ... 565
16 ... ... 0.5975 0 0.5975 9800 0.0300 0 0.0300 ... ... 275
12 ... ... 0.5113 0 0.5113 9900 0.0425 0 0.0425 ... ... 208
494 ... ... 0.4288 0 0.4288 10000 0.0650 0.0050 0.0600 0.0650 0.0650 3365
35 ... ... 0.3538 0 0.3538 10100 0.0850 0 0.0850 ... ... 679
589 ... ... 0.2863 0 0.2863 10200 0.1175 0 0.1175 ... ... 2345
407 ... ... 0.2275 0 0.2275 10300 0.1575 0 0.1575 ... ... 1150
975 ... ... 0.1763 0 0.1763 10400 0.2063 0 0.2063 ... ... 865
1567 ... ... 0.1350 0 0.1350 10500 0.2638 0 0.2638 ... ... 395
1858 ... ... 0.1013 0 0.1013 10600 0.3313 0 0.3313 ... ... 191
380 ... ... 0.0763 0 0.0763 10700 0.4050 0 0.4050 ... ... 36
3296 ... ... 0.0575 0 0.0575 10800 0.4863 0 0.4863 ... ... 51
398 ... ... 0.0425 0 0.0425 10900 0.5713 0 0.5713 ... ... 0
1952 ... ... 0.0325 0 0.0325 11000 0.6613 0 0.6613 ... ... 21
188 ... ... 0.0250 0 0.0250 11100 0.7538 0 0.7538 ... ... 0
713 ... ... 0.0200 0 0.0200 11200 0.8475 0 0.8475 ... ... 0
48 ... ... 0.0163 0 0.0163 11300 0.9438 0 0.9438 ... ... 0
170 ... ... 0.0138 0 0.0138 11400 1.0413 0 1.0413 ... ... 0
173 ... ... 0.0113 0 0.0113 11500 1.1388 0 1.1388 ... ... 0
891 ... ... 0.0100 0 0.0100 11600 1.2375 0 1.2375 ... ... 0
76 ... ... 0.0088 0 0.0088 11700 1.3363 0 1.3363 ... ... 0
100 ... ... 0.0075 0 0.0075 11800 1.4350 0 1.4350 ... ... 0
57 ... ... 0.0063 0 0.0063 11900 1.5338 0 1.5338 ... ... 0
1451 ... ... 0.0063 0 0.0063 12000 1.6325 0 1.6325 ... ... 0
3 ... ... 0.0050 0 0.0050 12100 1.7325 0 1.7325 ... ... 0
22 ... ... 0.0050 0 0.0050 12200 1.8313 0 1.8313 ... ... 0
54 ... ... 0.0050 0 0.0050 12300 1.9313 0 1.9313 ... ... 0
36 ... ... 0.0038 0 0.0038 12400 2.0313 0 2.0313 ... ... 0
23 ... ... 0.0038 0 0.0038 12500 2.1313 0 2.1313 ... ... 0
130 ... ... 0.0038 0 0.0038 12600 2.2300 0 2.2300 ... ... 0
0 ... ... 0.0038 0 0.0038 12700 2.3300 0 2.3300 ... ... 0
80 ... ... 0.0025 0 0.0025 12800 2.4300 0 2.4300 ... ... 0
0 ... ... 0.0025 0 0.0025 12900 2.5300 0 2.5300 ... ... 0
17 ... ... 0.0025 0 0.0025 13000 2.6300 0 2.6300 ... ... 0
0 ... ... 0.0025 0 0.0025 13100 2.7300 0 2.7300 ... ... 0
0 ... ... 0.0025 0 0.0025 13200 2.8300 0 2.8300 ... ... 1
0 ... ... 0.0013 0 0.0013 13400 3.0300 0 3.0300 ... ... 0
1 ... ... 0.0013 0 0.0013 13600 3.2300 0 3.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 3.4300 0 3.4300 ... ... 0
2 ... ... 0.0013 0 0.0013 14000 3.6300 0 3.6300 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 3.8300 0 3.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 4.0300 0 4.0300 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.2300 0 4.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.4300 0 4.4300 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 4.6300 0 4.6300 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 4.8300 0 4.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.0300 0 5.0300 ... ... 0
83 ... ... 0.0013 0 0.0013 15600 5.2300 0 5.2300 ... ... 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.