DairyVisor Data

Markets - Grains

Underlying Price: 11.7475
Expiration Date: 08/23/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3550 -0.0075 3.3475 8400 0.0025 0 0.0025 ... ... 0
0 ... ... 3.1550 -0.0075 3.1475 8600 0.0038 0 0.0038 ... ... 0
0 ... ... 2.9550 -0.0075 2.9475 8800 0.0050 0 0.0050 ... ... 21
0 ... ... 2.7550 -0.0075 2.7475 9000 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 2.6550 -0.0075 2.6475 9100 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 2.5550 -0.0075 2.5475 9200 0.0100 0 0.0100 ... ... 69
0 ... ... 2.4550 -0.0075 2.4475 9300 0.0113 0 0.0113 ... ... 37
0 ... ... 2.3563 -0.0075 2.3488 9400 0.0138 0 0.0138 ... ... 0
0 ... ... 2.2575 -0.0075 2.2500 9500 0.0163 0 0.0163 ... ... 0
0 ... ... 2.1600 -0.0075 2.1525 9600 0.0188 -0.0013 0.0200 ... ... 0
0 ... ... 2.0625 -0.0075 2.0550 9700 0.0225 -0.0013 0.0238 ... ... 1
0 ... ... 1.9663 -0.0075 1.9588 9800 0.0263 -0.0013 0.0275 ... ... 0
0 ... ... 1.8713 -0.0075 1.8638 9900 0.0313 -0.0013 0.0325 ... ... 0
0 ... ... 1.7775 -0.0088 1.7688 10000 0.0375 -0.0013 0.0388 ... ... 119
0 ... ... 1.6850 -0.0088 1.6763 10100 0.0450 -0.0013 0.0463 ... ... 41
0 ... ... 1.5950 -0.0088 1.5863 10200 0.0538 -0.0013 0.0550 ... ... 0
0 ... ... 1.5063 -0.0100 1.4963 10300 0.0638 -0.0025 0.0663 ... ... 1
0 ... ... 1.4188 -0.0088 1.4100 10400 0.0775 -0.0013 0.0788 ... ... 23
0 ... ... 1.3350 -0.0088 1.3263 10500 0.0925 -0.0013 0.0938 ... ... 10
0 ... ... 1.2525 -0.0088 1.2438 10600 0.1100 -0.0013 0.1113 ... ... 8
0 ... ... 1.1738 -0.0088 1.1650 10700 0.1300 -0.0013 0.1313 ... ... 27
0 ... ... 1.0975 -0.0088 1.0888 10800 0.1525 -0.0013 0.1538 ... ... 99
0 ... ... 1.0250 -0.0088 1.0163 10900 0.1788 -0.0013 0.1800 ... ... 24
20 ... ... 0.9550 -0.0088 0.9463 11000 0.2075 -0.0013 0.2088 ... ... 35
0 ... ... 0.8875 -0.0075 0.8800 11100 0.2400 0 0.2400 ... ... 2
0 ... ... 0.8238 -0.0075 0.8163 11200 0.2750 0 0.2750 ... ... 27
0 ... ... 0.7625 -0.0075 0.7550 11300 0.3138 0 0.3138 ... ... 3
0 ... ... 0.7050 -0.0063 0.6988 11400 0.3550 0 0.3550 ... ... 52
0 ... ... 0.6513 -0.0063 0.6450 11500 0.4000 0.0013 0.3988 0.4063 0.4063 31
63 ... ... 0.6000 -0.0063 0.5938 11600 0.4475 0.0013 0.4463 ... ... 398
12 ... ... 0.5513 -0.0050 0.5463 11700 0.4988 0.0013 0.4975 ... ... 9
76 ... ... 0.5063 -0.0050 0.5013 11800 0.5525 0.0013 0.5513 ... ... 164
23 ... ... 0.4650 -0.0063 0.4588 11900 0.6100 0.0025 0.6075 ... ... 13
53 ... ... 0.4263 -0.0063 0.4200 12000 0.6700 0.0025 0.6675 ... ... 23
49 ... ... 0.3900 -0.0063 0.3838 12100 0.7325 0.0025 0.7300 ... ... 1
36 0.3500 0.3500 0.3563 -0.0050 0.3513 12200 0.7975 0.0025 0.7950 ... ... 0
14 ... ... 0.3250 -0.0050 0.3200 12300 0.8650 0.0025 0.8625 ... ... 0
29 ... ... 0.2963 -0.0050 0.2913 12400 0.9363 0.0025 0.9338 ... ... 0
41 ... ... 0.2700 -0.0050 0.2650 12500 1.0088 0.0025 1.0063 ... ... 10
389 ... ... 0.2463 -0.0050 0.2413 12600 1.0838 0.0038 1.0800 ... ... 1
4 ... ... 0.2238 -0.0038 0.2200 12700 1.1613 0.0038 1.1575 ... ... 0
13 0.2050 0.2050 0.2038 -0.0038 0.2000 12800 1.2400 0.0038 1.2363 ... ... 2
10 0.1850 0.1838 0.1863 -0.0038 0.1825 12900 1.3213 0.0038 1.3175 ... ... 0
59 ... ... 0.1688 -0.0025 0.1663 13000 1.4038 0.0038 1.4000 ... ... 1
2 ... ... 0.1538 -0.0025 0.1513 13100 1.4875 0.0038 1.4838 ... ... 0
210 ... ... 0.1400 -0.0025 0.1375 13200 1.5738 0.0050 1.5688 ... ... 0
3 ... ... 0.1275 -0.0013 0.1263 13300 1.6613 0.0050 1.6563 ... ... 0
17 ... ... 0.1175 -0.0025 0.1150 13400 1.7488 0.0050 1.7438 ... ... 0
72 ... ... 0.1063 -0.0013 0.1050 13500 1.8388 0.0063 1.8325 ... ... 0
18 ... ... 0.0975 -0.0013 0.0963 13600 1.9288 0.0063 1.9225 ... ... 0
0 ... ... 0.0900 -0.0025 0.0875 13700 2.0200 0.0063 2.0138 ... ... 0
0 ... ... 0.0825 -0.0025 0.0800 13800 2.1125 0.0063 2.1063 ... ... 0
0 ... ... 0.0750 -0.0013 0.0738 13900 2.2050 0.0063 2.1988 ... ... 0
26 ... ... 0.0688 -0.0013 0.0675 14000 2.2988 0.0063 2.2925 ... ... 0
0 ... ... 0.0638 -0.0013 0.0625 14100 2.3925 0.0063 2.3863 ... ... 0
0 ... ... 0.0588 -0.0013 0.0575 14200 2.4875 0.0063 2.4813 ... ... 0
0 ... ... 0.0538 -0.0013 0.0525 14300 2.5825 0.0063 2.5763 ... ... 0
0 ... ... 0.0500 -0.0013 0.0488 14400 2.6788 0.0063 2.6725 ... ... 0
3 ... ... 0.0463 -0.0013 0.0450 14500 2.7750 0.0063 2.7688 ... ... 0
0 ... ... 0.0438 -0.0025 0.0413 14600 2.8713 0.0063 2.8650 ... ... 0
0 ... ... 0.0400 -0.0013 0.0388 14700 2.9688 0.0075 2.9613 ... ... 0
1 ... ... 0.0375 -0.0013 0.0363 14800 3.0650 0.0063 3.0588 ... ... 0
1 ... ... 0.0350 -0.0013 0.0338 14900 3.1638 0.0075 3.1563 ... ... 0
2 ... ... 0.0325 -0.0013 0.0313 15000 3.2613 0.0063 3.2550 ... ... 0
0 ... ... 0.0300 -0.0013 0.0288 15100 3.3588 0.0063 3.3525 ... ... 0
0 ... ... 0.0288 -0.0013 0.0275 15200 3.4575 0.0063 3.4513 ... ... 0
0 ... ... 0.0263 -0.0013 0.0250 15300 3.5563 0.0063 3.5500 ... ... 0
0 ... ... 0.0250 -0.0013 0.0238 15400 3.6550 0.0063 3.6488 ... ... 0
0 ... ... 0.0238 -0.0013 0.0225 15500 3.7550 0.0075 3.7475 ... ... 0
0 ... ... 0.0225 -0.0013 0.0213 15600 3.8538 0.0075 3.8463 ... ... 0
0 ... ... 0.0213 -0.0013 0.0200 15700 3.9538 0.0075 3.9463 ... ... 0
0 ... ... 0.0200 -0.0013 0.0188 15800 4.0525 0.0075 4.0450 ... ... 0
0 ... ... 0.0188 -0.0013 0.0175 15900 4.1525 0.0075 4.1450 ... ... 0
0 ... ... 0.0175 0 0.0175 16000 4.2525 0.0075 4.2450 ... ... 0
0 ... ... 0.0163 0 0.0163 16100 4.3525 0.0075 4.3450 ... ... 0
0 ... ... 0.0150 0 0.0150 16200 4.4525 0.0075 4.4450 ... ... 0
0 ... ... 0.0150 -0.0013 0.0138 16300 4.5525 0.0075 4.5450 ... ... 0
0 ... ... 0.0138 -0.0013 0.0125 16400 4.6525 0.0075 4.6450 ... ... 0
0 ... ... 0.0125 0 0.0125 16500 4.7525 0.0075 4.7450 ... ... 0
0 ... ... 0.0125 -0.0013 0.0113 16600 4.8525 0.0075 4.8450 ... ... 0
0 ... ... 0.0113 0 0.0113 16700 4.9525 0.0075 4.9450 ... ... 0
0 ... ... 0.0100 0 0.0100 16800 5.0525 0.0075 5.0450 ... ... 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.