DairyVisor Data

Markets - Grains

Underlying Price: 11.7450
Expiration Date: 04/26/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3400 0.0063 3.3463 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2400 0.0063 3.2463 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1400 0.0063 3.1463 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0400 0.0063 3.0463 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9400 0.0063 2.9463 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8413 0.0050 2.8463 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7413 0.0050 2.7463 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6413 0.0050 2.6463 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5413 0.0050 2.5463 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4413 0.0050 2.4463 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3413 0.0050 2.3463 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2413 0.0050 2.2463 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1413 0.0050 2.1463 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0413 0.0050 2.0463 9700 0.0013 0 0.0013 ... ... 71
0 ... ... 1.9413 0.0050 1.9463 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8413 0.0050 1.8463 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7413 0.0050 1.7463 10000 0.0013 0 0.0013 ... ... 289
0 ... ... 1.6413 0.0050 1.6463 10100 0.0013 0 0.0013 ... ... 42
0 ... ... 1.5413 0.0050 1.5463 10200 0.0013 0 0.0013 ... ... 14
0 ... ... 1.4413 0.0050 1.4463 10300 0.0013 0 0.0013 ... ... 37
0 ... ... 1.3413 0.0050 1.3463 10400 0.0013 0 0.0013 ... ... 787
0 ... ... 1.2413 0.0050 1.2463 10500 0.0013 0 0.0013 ... ... 448
0 ... ... 1.1413 0.0050 1.1463 10600 0.0013 0 0.0013 ... ... 67
0 ... ... 1.0413 0.0050 1.0463 10700 0.0013 0 0.0013 ... ... 169
0 ... ... 0.9413 0.0050 0.9463 10800 0.0013 0 0.0013 ... ... 316
0 ... ... 0.8413 0.0050 0.8463 10900 0.0013 0 0.0013 ... ... 560
0 ... ... 0.7413 0.0050 0.7463 11000 0.0013 0 0.0013 ... ... 2338
0 ... ... 0.6413 0.0050 0.6463 11100 0.0013 0 0.0013 ... ... 403
0 ... ... 0.5413 0.0050 0.5463 11200 0.0013 0 0.0013 ... ... 447
31 ... ... 0.4425 0.0038 0.4463 11300 0.0013 -0.0013 0.0025 ... ... 837
130 ... ... 0.3438 0.0025 0.3463 11400 0.0025 -0.0013 0.0038 ... ... 1166
368 0.2650 0.2650 0.2475 0.0013 0.2488 11500 0.0038 -0.0050 0.0088 0.0038 0.0038 1442
233 ... ... 0.1600 -0.0038 0.1563 11600 0.0113 -0.0100 0.0213 0.0125 0.0125 1078
641 ... ... 0.0900 -0.0088 0.0813 11700 0.0363 -0.0150 0.0513 0.0400 0.0225 1643
1418 ... ... 0.0438 -0.0113 0.0325 11800 0.0875 -0.0163 0.1038 0.0950 0.0800 738
986 0.0188 0.0113 0.0188 -0.0088 0.0100 11900 0.1650 -0.0125 0.1775 ... ... 211
1194 0.0050 0.0050 0.0075 -0.0038 0.0038 12000 0.2588 -0.0088 0.2675 0.2600 0.2288 434
329 ... ... 0.0038 -0.0025 0.0013 12100 0.3563 -0.0075 0.3638 ... ... 14
1553 ... ... 0.0025 -0.0013 0.0013 12200 0.4563 -0.0050 0.4613 ... ... 101
1145 ... ... 0.0013 0 0.0013 12300 0.5563 -0.0050 0.5613 ... ... 25
244 ... ... 0.0013 0 0.0013 12400 0.6563 -0.0050 0.6613 ... ... 256
384 ... ... 0.0013 0 0.0013 12500 0.7563 -0.0050 0.7613 ... ... 114
200 ... ... 0.0013 0 0.0013 12600 0.8563 -0.0050 0.8613 ... ... 39
35 ... ... 0.0013 0 0.0013 12700 0.9563 -0.0050 0.9613 ... ... 10
129 ... ... 0.0013 0 0.0013 12800 1.0563 -0.0050 1.0613 ... ... 232
3 ... ... 0.0013 0 0.0013 12900 1.1563 -0.0050 1.1613 ... ... 1
114 ... ... 0.0013 0 0.0013 13000 1.2563 -0.0050 1.2613 ... ... 10
89 ... ... 0.0013 0 0.0013 13100 1.3563 -0.0050 1.3613 ... ... 1
25 ... ... 0.0013 0 0.0013 13200 1.4563 -0.0050 1.4613 ... ... 0
6 ... ... 0.0013 0 0.0013 13300 1.5563 -0.0050 1.5613 ... ... 0
7 ... ... 0.0013 0 0.0013 13400 1.6563 -0.0050 1.6613 ... ... 0
81 ... ... 0.0013 0 0.0013 13500 1.7563 -0.0050 1.7613 ... ... 0
111 ... ... 0.0013 0 0.0013 13600 1.8563 -0.0050 1.8613 ... ... 0
3 ... ... 0.0013 0 0.0013 13700 1.9563 -0.0050 1.9613 ... ... 0
11 ... ... 0.0013 0 0.0013 13800 2.0563 -0.0050 2.0613 ... ... 0
3 ... ... 0.0013 0 0.0013 13900 2.1563 -0.0050 2.1613 ... ... 0
61 ... ... 0.0013 0 0.0013 14000 2.2563 -0.0050 2.2613 ... ... 0
0 ... ... 0.0013 0 0.0013 14100 2.3563 -0.0050 2.3613 ... ... 0
7 ... ... 0.0013 0 0.0013 14200 2.4563 -0.0050 2.4613 ... ... 0
0 ... ... 0.0013 0 0.0013 14300 2.5563 -0.0050 2.5613 ... ... 0
11 ... ... 0.0013 0 0.0013 14400 2.6563 -0.0050 2.6613 ... ... 0
0 ... ... 0.0013 0 0.0013 14500 2.7563 -0.0050 2.7613 ... ... 0
1 ... ... 0.0013 0 0.0013 14600 2.8563 -0.0050 2.8613 ... ... 0
10 ... ... 0.0013 0 0.0013 14700 2.9563 -0.0038 2.9600 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 3.0563 -0.0038 3.0600 ... ... 0
0 ... ... 0.0013 0 0.0013 14900 3.1563 -0.0038 3.1600 ... ... 0
128 ... ... 0.0013 0 0.0013 15000 3.2563 -0.0038 3.2600 ... ... 0
0 ... ... 0.0013 0 0.0013 15100 3.3563 -0.0038 3.3600 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 3.4563 -0.0038 3.4600 ... ... 0
0 ... ... 0.0013 0 0.0013 15300 3.5563 -0.0038 3.5600 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 3.6563 -0.0038 3.6600 ... ... 0
350 ... ... 0.0013 0 0.0013 15500 3.7563 -0.0038 3.7600 ... ... 0
200 ... ... 0.0013 0 0.0013 15600 3.8563 -0.0038 3.8600 ... ... 0
0 ... ... 0.0013 0 0.0013 15700 3.9563 -0.0038 3.9600 ... ... 0
0 ... ... 0.0013 0 0.0013 15800 4.0563 -0.0038 4.0600 ... ... 0
0 ... ... 0.0013 0 0.0013 15900 4.1563 -0.0038 4.1600 ... ... 0
0 ... ... 0.0013 0 0.0013 16000 4.2563 -0.0038 4.2600 ... ... 0
0 ... ... 0.0013 0 0.0013 16100 4.3563 -0.0038 4.3600 ... ... 0
0 ... ... 0.0013 0 0.0013 16200 4.4563 -0.0038 4.4600 ... ... 0
0 ... ... 0.0013 0 0.0013 16300 4.5550 -0.0050 4.5600 ... ... 0
0 ... ... 0.0013 0 0.0013 16400 4.6550 -0.0050 4.6600 ... ... 0
0 ... ... 0.0013 0 0.0013 16500 4.7550 -0.0050 4.7600 ... ... 0
0 ... ... 0.0013 0 0.0013 16600 4.8550 -0.0050 4.8600 ... ... 0
0 ... ... 0.0013 0 0.0013 16700 4.9550 -0.0050 4.9600 ... ... 0
0 ... ... 0.0013 0 0.0013 16800 5.0550 -0.0050 5.0600 ... ... 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.