DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.3550
Expiration Date: 05/23/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.1525 0.0025 3.1550 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9525 0.0025 2.9550 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8525 0.0025 2.8550 7500 0.0013 0 0.0013 ... ... 47
0 ... ... 2.7525 0.0025 2.7550 7600 0.0013 0 0.0013 ... ... 43
0 ... ... 2.6525 0.0025 2.6550 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5525 0.0025 2.5550 7800 0.0013 0 0.0013 ... ... 4
0 ... ... 2.4525 0.0025 2.4550 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3525 0.0025 2.3550 8000 0.0013 0 0.0013 ... ... 5
0 ... ... 2.2525 0.0025 2.2550 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1525 0.0025 2.1550 8200 0.0013 0 0.0013 ... ... 4
0 ... ... 2.0525 0.0025 2.0550 8300 0.0013 0 0.0013 ... ... 30
0 ... ... 1.9525 0.0025 1.9550 8400 0.0013 0 0.0013 ... ... 17
0 ... ... 1.8525 0.0025 1.8550 8500 0.0013 0 0.0013 ... ... 50
0 ... ... 1.7525 0.0025 1.7550 8600 0.0013 0 0.0013 ... ... 168
0 ... ... 1.6525 0.0025 1.6550 8700 0.0013 0 0.0013 ... ... 81
0 ... ... 1.5525 0.0025 1.5550 8800 0.0013 0 0.0013 ... ... 195
0 ... ... 1.4525 0.0038 1.4563 8900 0.0013 0 0.0013 ... ... 38
0 ... ... 1.3525 0.0038 1.3563 9000 0.0013 0 0.0013 ... ... 5035
0 ... ... 1.2538 0.0025 1.2563 9100 0.0013 0 0.0013 ... ... 22
0 ... ... 1.1538 0.0025 1.1563 9200 0.0013 0 0.0013 ... ... 2415
0 ... ... 1.0538 0.0025 1.0563 9300 0.0013 0 0.0013 ... ... 80
0 ... ... 0.9538 0.0025 0.9563 9400 0.0013 0 0.0013 ... ... 325
0 ... ... 0.8550 0.0013 0.8563 9500 0.0013 -0.0013 0.0025 ... ... 661
1 ... ... 0.7550 0.0013 0.7563 9600 0.0013 -0.0025 0.0038 ... ... 1635
1 ... ... 0.6563 0.0013 0.6575 9700 0.0025 -0.0025 0.0050 ... ... 749
769 ... ... 0.5588 0 0.5588 9800 0.0038 -0.0025 0.0063 0.0038 0.0038 2156
126 ... ... 0.4613 -0.0013 0.4600 9900 0.0050 -0.0038 0.0088 ... ... 955
795 ... ... 0.3663 -0.0025 0.3638 10000 0.0088 -0.0063 0.0150 ... ... 2827
158 0.2975 0.2975 0.2788 -0.0075 0.2713 10100 0.0163 -0.0100 0.0263 0.0275 0.0175 1605
442 ... ... 0.1975 -0.0113 0.1863 10200 0.0313 -0.0150 0.0463 ... ... 2513
2914 ... ... 0.1288 -0.0138 0.1150 10300 0.0600 -0.0175 0.0775 ... ... 1185
2070 0.0763 0.0525 0.0775 -0.0163 0.0613 10400 0.1063 -0.0188 0.1250 ... ... 1089
981 0.0450 0.0450 0.0438 -0.0138 0.0300 10500 0.1750 -0.0163 0.1913 0.2000 0.1463 792
1589 0.0225 0.0150 0.0250 -0.0100 0.0150 10600 0.2600 -0.0125 0.2725 0.2263 0.2250 487
1842 0.0150 0.0150 0.0150 -0.0063 0.0088 10700 0.3538 -0.0088 0.3625 ... ... 5
2282 ... ... 0.0100 -0.0050 0.0050 10800 0.4500 -0.0075 0.4575 ... ... 24
312 0.0050 0.0050 0.0063 -0.0025 0.0038 10900 0.5488 -0.0050 0.5538 0.4963 0.4963 0
1580 ... ... 0.0050 -0.0025 0.0025 11000 0.6475 -0.0050 0.6525 ... ... 16
71 ... ... 0.0038 -0.0025 0.0013 11100 0.7463 -0.0050 0.7513 ... ... 0
1622 ... ... 0.0025 -0.0013 0.0013 11200 0.8463 -0.0038 0.8500 0.7988 0.7988 1
142 ... ... 0.0025 -0.0013 0.0013 11300 0.9463 -0.0025 0.9488 ... ... 0
32 ... ... 0.0025 -0.0013 0.0013 11400 1.0463 -0.0025 1.0488 ... ... 0
22 ... ... 0.0013 0 0.0013 11500 1.1463 -0.0025 1.1488 ... ... 1
283 ... ... 0.0013 0 0.0013 11600 1.2463 -0.0025 1.2488 ... ... 0
0 ... ... 0.0013 0 0.0013 11700 1.3463 -0.0013 1.3475 ... ... 1
215 ... ... 0.0013 0 0.0013 11800 1.4463 -0.0013 1.4475 ... ... 1
0 ... ... 0.0013 0 0.0013 11900 1.5450 -0.0025 1.5475 ... ... 0
351 ... ... 0.0013 0 0.0013 12000 1.6450 -0.0025 1.6475 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.7450 -0.0025 1.7475 ... ... 0
4 ... ... 0.0013 0 0.0013 12200 1.8450 -0.0025 1.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.9450 -0.0025 1.9475 ... ... 0
10 ... ... 0.0013 0 0.0013 12400 2.0450 -0.0025 2.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 2.1450 -0.0025 2.1475 ... ... 0
88 ... ... 0.0013 0 0.0013 12600 2.2450 -0.0025 2.2475 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.3450 -0.0025 2.3475 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.4450 -0.0025 2.4475 ... ... 0
1 ... ... 0.0013 0 0.0013 12900 2.5450 -0.0025 2.5475 ... ... 1
22 ... ... 0.0013 0 0.0013 13000 2.6450 -0.0025 2.6475 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.7450 -0.0025 2.7475 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.8450 -0.0025 2.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 3.0450 -0.0025 3.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.2450 -0.0025 3.2475 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 3.4450 -0.0025 3.4475 ... ... 0
1 ... ... 0.0013 0 0.0013 14000 3.6450 -0.0025 3.6475 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 3.8450 -0.0025 3.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 4.0450 -0.0025 4.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.2450 -0.0025 4.2475 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.4450 -0.0025 4.4475 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 4.6450 -0.0025 4.6475 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 4.8450 -0.0025 4.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.0450 -0.0025 5.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.2450 -0.0025 5.2475 ... ... 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.