DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.6500
Expiration Date: 09/25/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.0700 -0.0200 3.0500 7600 0.0050 0 0.0050 ... ... 0
0 ... ... 2.8700 -0.0200 2.8500 7800 0.0075 0 0.0075 ... ... 0
0 ... ... 2.6700 -0.0200 2.6500 8000 0.0113 0 0.0113 ... ... 0
0 ... ... 2.4700 -0.0200 2.4500 8200 0.0175 0.0013 0.0163 ... ... 0
0 ... ... 2.2738 -0.0200 2.2538 8400 0.0250 0.0013 0.0238 ... ... 0
0 ... ... 2.1763 -0.0188 2.1575 8500 0.0288 0 0.0288 ... ... 0
0 ... ... 2.0813 -0.0200 2.0613 8600 0.0350 0.0013 0.0338 ... ... 0
0 ... ... 1.9863 -0.0188 1.9675 8700 0.0413 0.0013 0.0400 ... ... 0
0 ... ... 1.8938 -0.0188 1.8750 8800 0.0488 0.0013 0.0475 ... ... 0
0 ... ... 1.8013 -0.0188 1.7825 8900 0.0563 0.0013 0.0550 ... ... 0
0 ... ... 1.7113 -0.0188 1.6925 9000 0.0663 0.0013 0.0650 ... ... 0
0 ... ... 1.6213 -0.0175 1.6038 9100 0.0763 0.0013 0.0750 ... ... 0
0 ... ... 1.5338 -0.0175 1.5163 9200 0.0888 0.0025 0.0863 ... ... 0
0 ... ... 1.4488 -0.0175 1.4313 9300 0.1025 0.0025 0.1000 ... ... 0
0 ... ... 1.3650 -0.0175 1.3475 9400 0.1175 0.0025 0.1150 ... ... 0
0 ... ... 1.2825 -0.0163 1.2663 9500 0.1350 0.0025 0.1325 ... ... 0
0 ... ... 1.2025 -0.0163 1.1863 9600 0.1538 0.0025 0.1513 ... ... 0
0 ... ... 1.1250 -0.0163 1.1088 9700 0.1750 0.0025 0.1725 ... ... 0
0 ... ... 1.0500 -0.0163 1.0338 9800 0.2000 0.0050 0.1950 ... ... 0
0 ... ... 0.9775 -0.0150 0.9625 9900 0.2263 0.0050 0.2213 ... ... 0
0 ... ... 0.9075 -0.0150 0.8925 10000 0.2550 0.0050 0.2500 ... ... 0
0 ... ... 0.8413 -0.0150 0.8263 10100 0.2863 0.0050 0.2813 ... ... 0
0 ... ... 0.7763 -0.0138 0.7625 10200 0.3213 0.0063 0.3150 ... ... 0
0 ... ... 0.7163 -0.0138 0.7025 10300 0.3588 0.0063 0.3525 ... ... 0
0 ... ... 0.6588 -0.0125 0.6463 10400 0.4000 0.0063 0.3938 ... ... 0
0 ... ... 0.6038 -0.0113 0.5925 10500 0.4450 0.0075 0.4375 ... ... 0
1 ... ... 0.5525 -0.0113 0.5413 10600 0.4925 0.0088 0.4838 ... ... 0
0 ... ... 0.5050 -0.0100 0.4950 10700 0.5438 0.0088 0.5350 ... ... 0
0 ... ... 0.4613 -0.0113 0.4500 10800 0.5975 0.0088 0.5888 ... ... 0
0 ... ... 0.4200 -0.0100 0.4100 10900 0.6550 0.0100 0.6450 ... ... 0
0 ... ... 0.3825 -0.0100 0.3725 11000 0.7163 0.0100 0.7063 ... ... 0
0 ... ... 0.3475 -0.0088 0.3388 11100 0.7800 0.0113 0.7688 ... ... 0
0 ... ... 0.3163 -0.0088 0.3075 11200 0.8475 0.0113 0.8363 ... ... 0
0 ... ... 0.2875 -0.0075 0.2800 11300 0.9175 0.0125 0.9050 ... ... 0
0 ... ... 0.2613 -0.0075 0.2538 11400 0.9900 0.0125 0.9775 ... ... 0
0 ... ... 0.2375 -0.0063 0.2313 11500 1.0663 0.0138 1.0525 ... ... 0
0 ... ... 0.2163 -0.0063 0.2100 11600 1.1438 0.0138 1.1300 ... ... 0
0 ... ... 0.1975 -0.0063 0.1913 11700 1.2238 0.0138 1.2100 ... ... 0
0 ... ... 0.1800 -0.0050 0.1750 11800 1.3050 0.0138 1.2913 ... ... 0
0 ... ... 0.1650 -0.0050 0.1600 11900 1.3888 0.0150 1.3738 ... ... 0
0 ... ... 0.1513 -0.0050 0.1463 12000 1.4738 0.0150 1.4588 ... ... 0
0 ... ... 0.1388 -0.0038 0.1350 12100 1.5613 0.0163 1.5450 ... ... 0
0 ... ... 0.1275 -0.0038 0.1238 12200 1.6488 0.0150 1.6338 ... ... 0
0 ... ... 0.1175 -0.0038 0.1138 12300 1.7388 0.0163 1.7225 ... ... 0
0 ... ... 0.1088 -0.0038 0.1050 12400 1.8288 0.0163 1.8125 ... ... 0
0 ... ... 0.1013 -0.0038 0.0975 12500 1.9200 0.0175 1.9025 ... ... 0
0 ... ... 0.0938 -0.0038 0.0900 12600 2.0113 0.0163 1.9950 ... ... 0
0 ... ... 0.0863 -0.0025 0.0838 12700 2.1038 0.0163 2.0875 ... ... 0
0 ... ... 0.0800 -0.0025 0.0775 12800 2.1975 0.0175 2.1800 ... ... 0
0 ... ... 0.0750 -0.0025 0.0725 12900 2.2925 0.0188 2.2738 ... ... 0
0 ... ... 0.0700 -0.0025 0.0675 13000 2.3863 0.0175 2.3688 ... ... 0
0 ... ... 0.0650 -0.0025 0.0625 13100 2.4813 0.0175 2.4638 ... ... 0
0 ... ... 0.0613 -0.0025 0.0588 13200 2.5775 0.0188 2.5588 ... ... 0
0 ... ... 0.0575 -0.0025 0.0550 13300 2.6738 0.0188 2.6550 ... ... 0
0 ... ... 0.0538 -0.0025 0.0513 13400 2.7700 0.0188 2.7513 ... ... 0
0 ... ... 0.0475 -0.0025 0.0450 13600 2.9638 0.0188 2.9450 ... ... 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.