DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.9050
Expiration Date: 04/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.9700 0 2.9700 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7700 0 2.7700 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6700 0 2.6700 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5700 0 2.5700 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4700 0 2.4700 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3700 0 2.3700 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2700 0 2.2700 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1700 0 2.1700 8000 0.0013 0 0.0013 ... ... 1
0 ... ... 2.0700 0 2.0700 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9700 0 1.9700 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8700 0 1.8700 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7700 0 1.7700 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6700 0 1.6700 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5700 0 1.5700 8600 0.0013 0 0.0013 ... ... 144
1 ... ... 1.4700 0 1.4700 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3700 0 1.3700 8800 0.0013 0 0.0013 ... ... 62
0 ... ... 1.2700 0 1.2700 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1700 0 1.1700 9000 0.0113 0.0100 0.0013 0.0125 0.0113 204
1 ... ... 1.0700 0 1.0700 9100 0.0013 0 0.0013 ... ... 9
0 ... ... 0.9713 0 0.9713 9200 0.0163 0.0138 0.0025 0.0163 0.0163 323
0 ... ... 0.8725 0 0.8725 9300 0.0263 0.0225 0.0038 0.0263 0.0238 133
0 ... ... 0.7738 0 0.7738 9400 0.0050 0 0.0050 ... ... 839
2 ... ... 0.6750 0 0.6750 9500 0.0613 0.0550 0.0063 0.0613 0.0400 286
0 ... ... 0.5788 0 0.5788 9600 0.1113 0.1013 0.0100 0.1113 0.1113 1177
0 ... ... 0.4838 0 0.4838 9700 0.1475 0.1325 0.0150 0.1475 0.1400 319
0 ... ... 0.3938 0 0.3938 9800 0.1350 0.1100 0.0250 0.1788 0.1000 663
0 ... ... 0.3100 0 0.3100 9900 0.1950 0.1538 0.0413 0.2000 0.1525 729
416 0.1350 0.0938 0.2350 -0.1000 0.1350 10000 0.2225 0.1563 0.0663 0.2850 0.1250 4665
513 0.0925 0.0600 0.1713 -0.0813 0.0900 10100 0.2800 0.1788 0.1013 0.3700 0.2688 1778
1026 0.0650 0.0438 0.1188 -0.0613 0.0575 10200 0.3750 0.2263 0.1488 0.3800 0.2000 2251
2374 0.0375 0.0313 0.0788 -0.0413 0.0375 10300 0.4563 0.2475 0.2088 0.4650 0.3000 203
1520 0.0300 0.0188 0.0500 -0.0200 0.0300 10400 0.5413 0.2613 0.2800 0.5413 0.5413 613
1804 0.0188 0.0088 0.0313 -0.0125 0.0188 10500 0.6300 0.2700 0.3600 0.6450 0.6300 202
1509 0.0138 0.0138 0.0188 -0.0050 0.0138 10600 0.4488 0 0.4488 ... ... 535
955 0.0075 0.0075 0.0125 -0.0050 0.0075 10700 0.5413 0 0.5413 ... ... 1
724 0.0100 0.0050 0.0088 -0.0038 0.0050 10800 0.6375 0 0.6375 ... ... 57
130 ... ... 0.0063 0 0.0063 10900 0.7350 0 0.7350 ... ... 0
1304 ... ... 0.0050 0 0.0050 11000 0.8338 0 0.8338 ... ... 1
94 ... ... 0.0038 0 0.0038 11100 0.9325 0 0.9325 ... ... 0
622 ... ... 0.0038 0 0.0038 11200 1.0313 0 1.0313 ... ... 0
105 ... ... 0.0025 0 0.0025 11300 1.1313 0 1.1313 ... ... 0
206 ... ... 0.0025 0 0.0025 11400 1.2313 0 1.2313 ... ... 0
21 ... ... 0.0013 0 0.0013 11500 1.3300 0 1.3300 ... ... 2
491 ... ... 0.0013 0 0.0013 11600 1.4300 0 1.4300 ... ... 0
75 ... ... 0.0013 0 0.0013 11700 1.5300 0 1.5300 ... ... 0
251 ... ... 0.0013 0 0.0013 11800 1.6300 0 1.6300 ... ... 0
1000 ... ... 0.0013 0 0.0013 11900 1.7300 0 1.7300 ... ... 0
55 ... ... 0.0013 0 0.0013 12000 1.8300 0 1.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.9300 0 1.9300 ... ... 0
1 ... ... 0.0013 0 0.0013 12200 2.0300 0 2.0300 ... ... 0
9 ... ... 0.0013 0 0.0013 12300 2.1300 0 2.1300 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 2.2300 0 2.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 2.3300 0 2.3300 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 2.4300 0 2.4300 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.5300 0 2.5300 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.6300 0 2.6300 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.7300 0 2.7300 ... ... 0
2 ... ... 0.0013 0 0.0013 13000 2.8300 0 2.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.9300 0 2.9300 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 3.0300 0 3.0300 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 3.1300 0 3.1300 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 3.2300 0 3.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.4300 0 3.4300 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 3.6300 0 3.6300 ... ... 0
1 ... ... 0.0013 0 0.0013 14000 3.8300 0 3.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 4.0300 0 4.0300 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 4.2300 0 4.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.4300 0 4.4300 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.6300 0 4.6300 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 4.8300 0 4.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 5.0300 0 5.0300 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.2300 0 5.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.4300 0 5.4300 ... ... 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.