DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.9050
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.9700 0 2.9700 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7700 0 2.7700 7400 0.0050 0.0038 0.0013 0.0050 0.0050 0
0 ... ... 2.5700 0 2.5700 7600 0.0013 0 0.0013 ... ... 25
0 ... ... 2.4700 0 2.4700 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3700 0 2.3700 7800 0.0025 0 0.0025 ... ... 0
0 ... ... 2.2700 0 2.2700 7900 0.0025 0 0.0025 ... ... 0
0 ... ... 2.1700 0 2.1700 8000 0.0038 0 0.0038 ... ... 0
0 ... ... 2.0700 0 2.0700 8100 0.0038 0 0.0038 ... ... 0
0 ... ... 1.9700 0 1.9700 8200 0.0038 0 0.0038 ... ... 0
0 ... ... 1.8700 0 1.8700 8300 0.0050 0 0.0050 ... ... 0
0 ... ... 1.7700 0 1.7700 8400 0.0063 0 0.0063 ... ... 2
0 ... ... 1.6713 0 1.6713 8500 0.0213 0.0150 0.0063 0.0213 0.0200 0
0 ... ... 1.5725 0 1.5725 8600 0.0250 0.0175 0.0075 0.0250 0.0250 68
0 ... ... 1.4738 0 1.4738 8700 0.0313 0.0213 0.0100 0.0313 0.0313 0
0 ... ... 1.3763 0 1.3763 8800 0.0125 0 0.0125 ... ... 0
0 ... ... 1.2788 0 1.2788 8900 0.0150 0 0.0150 ... ... 0
0 ... ... 1.1825 0 1.1825 9000 0.0650 0.0463 0.0188 0.0650 0.0375 100
0 ... ... 1.0888 0 1.0888 9100 0.0250 0 0.0250 ... ... 0
0 ... ... 0.9963 0 0.9963 9200 0.0325 0 0.0325 ... ... 6139
0 ... ... 0.9063 0 0.9063 9300 0.0413 0 0.0413 ... ... 52
0 ... ... 0.8188 0 0.8188 9400 0.1763 0.1225 0.0538 0.1763 0.1463 355
0 ... ... 0.7350 0 0.7350 9500 0.1750 0.1050 0.0700 0.1750 0.1750 1131
1 ... ... 0.6550 0 0.6550 9600 0.2088 0.1200 0.0888 0.2288 0.1650 6185
0 ... ... 0.5788 0 0.5788 9700 0.1125 0 0.1125 ... ... 54
15 ... ... 0.5088 0 0.5088 9800 0.3475 0.2063 0.1413 0.3475 0.2700 373
0 ... ... 0.4425 0 0.4425 9900 0.1750 0 0.1750 ... ... 15
469 0.2988 0.2600 0.3825 -0.1225 0.2600 10000 0.3875 0.1738 0.2138 0.3900 0.2500 1338
34 ... ... 0.3288 0 0.3288 10100 0.2588 0 0.2588 ... ... 47
576 ... ... 0.2800 0 0.2800 10200 0.5000 0.1900 0.3100 0.5000 0.4500 512
24 ... ... 0.2388 0 0.2388 10300 0.3675 0 0.3675 ... ... 16
390 0.1500 0.1250 0.2013 -0.0613 0.1400 10400 0.4300 0 0.4300 ... ... 279
453 0.1250 0.1175 0.1700 -0.0463 0.1238 10500 0.4975 0 0.4975 ... ... 3
1252 0.1175 0.0888 0.1425 -0.0350 0.1075 10600 0.5700 0 0.5700 ... ... 63
28 ... ... 0.1200 0 0.1200 10700 0.6463 0 0.6463 ... ... 1
718 0.0688 0.0688 0.1000 -0.0313 0.0688 10800 0.7263 0 0.7263 ... ... 0
10 ... ... 0.0850 0 0.0850 10900 0.8100 0 0.8100 ... ... 0
1059 0.0600 0.0475 0.0713 -0.0150 0.0563 11000 0.8963 0 0.8963 ... ... 21
88 ... ... 0.0613 0 0.0613 11100 0.9850 0 0.9850 ... ... 0
384 0.0413 0.0413 0.0513 -0.0100 0.0413 11200 1.0750 0 1.0750 ... ... 0
21 ... ... 0.0438 0 0.0438 11300 1.1675 0 1.1675 ... ... 0
198 ... ... 0.0388 0 0.0388 11400 1.2613 0 1.2613 ... ... 0
35 ... ... 0.0338 0 0.0338 11500 1.3563 0 1.3563 ... ... 0
797 0.0200 0.0200 0.0288 -0.0088 0.0200 11600 1.4513 0 1.4513 ... ... 0
0 ... ... 0.0250 0 0.0250 11700 1.5475 0 1.5475 ... ... 0
66 0.0188 0.0188 0.0225 -0.0038 0.0188 11800 1.6438 0 1.6438 ... ... 0
27 ... ... 0.0200 0 0.0200 11900 1.7413 0 1.7413 ... ... 0
1568 0.0175 0.0175 0.0175 0 0.0175 12000 1.8388 0 1.8388 ... ... 0
0 ... ... 0.0163 0 0.0163 12100 1.9375 0 1.9375 ... ... 0
20 ... ... 0.0138 0 0.0138 12200 2.0363 0 2.0363 ... ... 0
0 ... ... 0.0125 0 0.0125 12300 2.1350 0 2.1350 ... ... 0
2 0.0100 0.0100 0.0113 -0.0013 0.0100 12400 2.2338 0 2.2338 ... ... 0
23 ... ... 0.0100 0 0.0100 12500 2.3325 0 2.3325 ... ... 0
130 ... ... 0.0100 0 0.0100 12600 2.4313 0 2.4313 ... ... 0
0 ... ... 0.0088 0 0.0088 12700 2.5313 0 2.5313 ... ... 0
80 ... ... 0.0075 0 0.0075 12800 2.6300 0 2.6300 ... ... 0
0 ... ... 0.0075 0 0.0075 12900 2.7300 0 2.7300 ... ... 0
5 0.0050 0.0050 0.0063 -0.0013 0.0050 13000 2.8300 0 2.8300 ... ... 0
0 ... ... 0.0063 0 0.0063 13200 3.0300 0 3.0300 ... ... 0
0 ... ... 0.0050 0 0.0050 13400 3.2300 0 3.2300 ... ... 0
1 ... ... 0.0050 0 0.0050 13600 3.4300 0 3.4300 ... ... 0
0 ... ... 0.0038 0 0.0038 13800 3.6300 0 3.6300 ... ... 0
1 ... ... 0.0038 0 0.0038 14000 3.8300 0 3.8300 ... ... 0
0 ... ... 0.0038 0 0.0038 14200 4.0300 0 4.0300 ... ... 0
0 ... ... 0.0025 0 0.0025 14400 4.2300 0 4.2300 ... ... 0
0 ... ... 0.0025 0 0.0025 14600 4.4300 0 4.4300 ... ... 0
0 ... ... 0.0025 0 0.0025 14800 4.6300 0 4.6300 ... ... 0
0 ... ... 0.0025 0 0.0025 15000 4.8300 0 4.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 5.0300 0 5.0300 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.2300 0 5.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.4300 0 5.4300 ... ... 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.