DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.5075
Expiration Date: 09/20/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.9725 -0.1650 2.8075 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8725 -0.1650 2.7075 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7725 -0.1650 2.6075 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6725 -0.1650 2.5075 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5725 -0.1650 2.4075 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4725 -0.1650 2.3075 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3725 -0.1650 2.2075 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2725 -0.1650 2.1075 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1725 -0.1650 2.0075 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0725 -0.1650 1.9075 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9725 -0.1650 1.8075 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8725 -0.1650 1.7075 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7725 -0.1650 1.6075 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6725 -0.1650 1.5075 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5725 -0.1650 1.4075 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4725 -0.1650 1.3075 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3725 -0.1650 1.2075 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2725 -0.1650 1.1075 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1725 -0.1650 1.0075 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.0725 -0.1650 0.9075 9600 0.0013 0 0.0013 ... ... 2
0 ... ... 0.9725 -0.1650 0.8075 9700 0.0013 0 0.0013 ... ... 13
0 ... ... 0.8725 -0.1625 0.7100 9800 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 0.7738 -0.1613 0.6125 9900 0.0063 0.0038 0.0025 ... ... 0
0 ... ... 0.6763 -0.1600 0.5163 10000 0.0100 0.0063 0.0038 ... ... 104
0 ... ... 0.5788 -0.1550 0.4238 10100 0.0175 0.0113 0.0063 ... ... 0
0 ... ... 0.4838 -0.1463 0.3375 10200 0.0313 0.0200 0.0113 ... ... 0
40 ... ... 0.3913 -0.1313 0.2600 10300 0.0525 0.0325 0.0200 ... ... 2
21 ... ... 0.3063 -0.1175 0.1888 10400 0.0813 0.0463 0.0350 ... ... 15
0 ... ... 0.2300 -0.1013 0.1288 10500 0.1213 0.0638 0.0575 ... ... 11
156 0.1325 0.1325 0.1625 -0.0800 0.0825 10600 0.1750 0.0838 0.0913 ... ... 0
26 ... ... 0.1088 -0.0575 0.0513 10700 0.2438 0.1075 0.1363 ... ... 11
0 ... ... 0.0688 -0.0388 0.0300 10800 0.3225 0.1263 0.1963 ... ... 36
0 ... ... 0.0413 -0.0238 0.0175 10900 0.4088 0.1400 0.2688 ... ... 2
35 ... ... 0.0238 -0.0150 0.0088 11000 0.5013 0.1500 0.3513 ... ... 461
20 ... ... 0.0138 -0.0075 0.0063 11100 0.5975 0.1563 0.4413 ... ... 0
200 ... ... 0.0075 -0.0038 0.0038 11200 0.6950 0.1600 0.5350 ... ... 25
0 ... ... 0.0050 -0.0025 0.0025 11300 0.7938 0.1625 0.6313 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11400 0.8925 0.1638 0.7288 ... ... 51
2 ... ... 0.0013 0 0.0013 11500 0.9925 0.1650 0.8275 ... ... 0
0 ... ... 0.0013 0 0.0013 11600 1.0925 0.1650 0.9275 ... ... 0
0 ... ... 0.0013 0 0.0013 11700 1.1925 0.1650 1.0275 ... ... 10
20 ... ... 0.0013 0 0.0013 11800 1.2925 0.1650 1.1275 ... ... 25
0 ... ... 0.0013 0 0.0013 11900 1.3925 0.1650 1.2275 ... ... 0
133 ... ... 0.0013 0 0.0013 12000 1.4925 0.1650 1.3275 ... ... 51
0 ... ... 0.0013 0 0.0013 12100 1.5925 0.1650 1.4275 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.6925 0.1650 1.5275 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.7925 0.1650 1.6275 ... ... 0
41 ... ... 0.0013 0 0.0013 12400 1.8925 0.1650 1.7275 ... ... 0
2 ... ... 0.0013 0 0.0013 12500 1.9925 0.1650 1.8275 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 2.0925 0.1650 1.9275 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.1925 0.1650 2.0275 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.2925 0.1650 2.1275 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.3925 0.1650 2.2275 ... ... 0
2 ... ... 0.0013 0 0.0013 13000 2.4925 0.1650 2.3275 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.5925 0.1650 2.4275 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.6925 0.1650 2.5275 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.7925 0.1650 2.6275 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.8925 0.1650 2.7275 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.9925 0.1650 2.8275 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.0925 0.1650 2.9275 ... ... 0
0 ... ... 0.0013 0 0.0013 13700 3.1925 0.1650 3.0275 ... ... 0
2 ... ... 0.0013 0 0.0013 13800 3.2925 0.1650 3.1275 ... ... 0
0 ... ... 0.0013 0 0.0013 13900 3.3925 0.1650 3.2275 ... ... 0
0 ... ... 0.0013 0 0.0013 14000 3.4925 0.1650 3.3275 ... ... 0
0 ... ... 0.0013 0 0.0013 14100 3.5925 0.1650 3.4275 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 3.6925 0.1650 3.5275 ... ... 0
0 ... ... 0.0013 0 0.0013 14300 3.7925 0.1650 3.6275 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 3.8925 0.1650 3.7275 ... ... 0
0 ... ... 0.0013 0 0.0013 14500 3.9925 0.1650 3.8275 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.0925 0.1650 3.9275 ... ... 0
0 ... ... 0.0013 0 0.0013 14700 4.1925 0.1650 4.0275 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.2925 0.1650 4.1275 ... ... 0
0 ... ... 0.0013 0 0.0013 14900 4.3925 0.1650 4.2275 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 4.4925 0.1650 4.3275 ... ... 0
0 ... ... 0.0013 0 0.0013 15100 4.5925 0.1650 4.4275 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 4.6925 0.1650 4.5275 ... ... 0
0 ... ... 0.0013 0 0.0013 15300 4.7925 0.1650 4.6275 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 4.8925 0.1650 4.7275 ... ... 0
0 ... ... 0.0013 0 0.0013 15500 4.9925 0.1650 4.8275 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.0925 0.1650 4.9275 ... ... 0
0 ... ... 0.0013 0 0.0013 15700 5.1925 0.1650 5.0275 ... ... 0
0 ... ... 0.0013 0 0.0013 15800 5.2925 0.1650 5.1275 ... ... 0
0 ... ... 0.0013 0 0.0013 15900 5.3925 0.1650 5.2275 ... ... 0
0 ... ... 0.0013 0 0.0013 16000 5.4925 0.1650 5.3275 ... ... 0
0 ... ... 0.0013 0 0.0013 16100 5.5925 0.1650 5.4275 ... ... 0
0 ... ... 0.0013 0 0.0013 16200 5.6925 0.1650 5.5275 ... ... 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.