DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.3050
Expiration Date: 05/23/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.0500 0.0550 3.1050 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8500 0.0550 2.9050 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7500 0.0550 2.8050 7500 0.0013 0 0.0013 ... ... 47
0 ... ... 2.6500 0.0550 2.7050 7600 0.0013 0 0.0013 ... ... 43
0 ... ... 2.5500 0.0550 2.6050 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4500 0.0550 2.5050 7800 0.0013 0 0.0013 ... ... 4
0 ... ... 2.3500 0.0550 2.4050 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2500 0.0550 2.3050 8000 0.0013 0 0.0013 ... ... 5
0 ... ... 2.1500 0.0550 2.2050 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0500 0.0550 2.1050 8200 0.0013 0 0.0013 ... ... 4
0 ... ... 1.9500 0.0550 2.0050 8300 0.0013 0 0.0013 ... ... 30
0 ... ... 1.8500 0.0550 1.9050 8400 0.0013 0 0.0013 ... ... 17
0 ... ... 1.7500 0.0550 1.8050 8500 0.0013 0 0.0013 ... ... 50
0 ... ... 1.6500 0.0550 1.7050 8600 0.0013 0 0.0013 ... ... 168
0 ... ... 1.5500 0.0550 1.6050 8700 0.0013 0 0.0013 ... ... 81
0 ... ... 1.4500 0.0550 1.5050 8800 0.0013 0 0.0013 ... ... 195
0 ... ... 1.3500 0.0550 1.4050 8900 0.0013 0 0.0013 ... ... 38
0 ... ... 1.2500 0.0550 1.3050 9000 0.0013 0 0.0013 ... ... 5035
0 ... ... 1.1500 0.0550 1.2050 9100 0.0013 0 0.0013 ... ... 22
0 ... ... 1.0513 0.0550 1.1063 9200 0.0013 0 0.0013 ... ... 2415
0 ... ... 0.9513 0.0550 1.0063 9300 0.0025 0 0.0025 ... ... 80
0 ... ... 0.8513 0.0550 0.9063 9400 0.0025 0 0.0025 ... ... 325
0 ... ... 0.7525 0.0550 0.8075 9500 0.0038 0 0.0038 ... ... 661
0 ... ... 0.6538 0.0550 0.7088 9600 0.0050 0 0.0050 ... ... 1640
0 ... ... 0.5575 0.0538 0.6113 9700 0.0063 -0.0013 0.0075 0.0075 0.0075 749
769 ... ... 0.4625 0.0525 0.5150 9800 0.0113 -0.0013 0.0125 ... ... 1960
126 ... ... 0.3725 0.0500 0.4225 9900 0.0188 -0.0038 0.0225 0.0213 0.0163 1497
1358 0.3625 0.3525 0.2888 0.0463 0.3350 10000 0.0313 -0.0075 0.0388 0.0375 0.0263 8064
179 ... ... 0.2138 0.0413 0.2550 10100 0.0500 -0.0138 0.0638 ... ... 1627
444 0.1800 0.1500 0.1500 0.0338 0.1838 10200 0.0788 -0.0213 0.1000 0.0725 0.0688 1366
3907 0.1375 0.1375 0.1013 0.0250 0.1263 10300 0.1225 -0.0288 0.1513 0.1138 0.1125 307
3585 0.0963 0.0900 0.0650 0.0188 0.0838 10400 0.1788 -0.0363 0.2150 ... ... 533
834 ... ... 0.0413 0.0113 0.0525 10500 0.2475 -0.0438 0.2913 ... ... 74
1687 ... ... 0.0263 0.0063 0.0325 10600 0.3275 -0.0488 0.3763 ... ... 137
149 ... ... 0.0175 0.0038 0.0213 10700 0.4163 -0.0500 0.4663 ... ... 1
1602 ... ... 0.0113 0.0038 0.0150 10800 0.5100 -0.0513 0.5613 ... ... 0
176 ... ... 0.0088 0.0025 0.0113 10900 0.6050 -0.0525 0.6575 0.5975 0.5975 0
1445 ... ... 0.0063 0.0025 0.0088 11000 0.7025 -0.0525 0.7550 ... ... 16
71 ... ... 0.0050 0.0013 0.0063 11100 0.8000 -0.0538 0.8538 ... ... 0
1612 0.0063 0.0063 0.0038 0.0013 0.0050 11200 0.8988 -0.0538 0.9525 ... ... 0
142 0.0050 0.0050 0.0025 0.0013 0.0038 11300 0.9975 -0.0550 1.0525 ... ... 0
32 ... ... 0.0025 0 0.0025 11400 1.0975 -0.0538 1.1513 ... ... 0
10 ... ... 0.0025 0 0.0025 11500 1.1963 -0.0550 1.2513 ... ... 0
283 ... ... 0.0013 0.0013 0.0025 11600 1.2963 -0.0550 1.3513 ... ... 0
0 ... ... 0.0013 0 0.0013 11700 1.3950 -0.0550 1.4500 ... ... 1
215 ... ... 0.0013 0 0.0013 11800 1.4950 -0.0550 1.5500 ... ... 1
0 ... ... 0.0013 0 0.0013 11900 1.5950 -0.0550 1.6500 ... ... 0
351 ... ... 0.0013 0 0.0013 12000 1.6950 -0.0550 1.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.7950 -0.0550 1.8500 ... ... 0
4 ... ... 0.0013 0 0.0013 12200 1.8950 -0.0550 1.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.9950 -0.0550 2.0500 ... ... 0
10 ... ... 0.0013 0 0.0013 12400 2.0950 -0.0550 2.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 2.1950 -0.0550 2.2500 ... ... 0
88 ... ... 0.0013 0 0.0013 12600 2.2950 -0.0550 2.3500 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.3950 -0.0550 2.4500 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.4950 -0.0550 2.5500 ... ... 0
1 ... ... 0.0013 0 0.0013 12900 2.5950 -0.0550 2.6500 ... ... 1
22 ... ... 0.0013 0 0.0013 13000 2.6950 -0.0550 2.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.7950 -0.0550 2.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.8950 -0.0550 2.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 3.0950 -0.0550 3.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.2950 -0.0550 3.3500 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 3.4950 -0.0550 3.5500 ... ... 0
1 ... ... 0.0013 0 0.0013 14000 3.6950 -0.0550 3.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 3.8950 -0.0550 3.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 4.0950 -0.0550 4.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.2950 -0.0550 4.3500 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.4950 -0.0550 4.5500 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 4.6950 -0.0550 4.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 4.8950 -0.0550 4.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.0950 -0.0550 5.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.2950 -0.0550 5.3500 ... ... 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.