DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.8425
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 -0.3275 2.6425 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7700 -0.3275 2.4425 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6700 -0.3275 2.3425 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5700 -0.3275 2.2425 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4700 -0.3275 2.1425 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3700 -0.3275 2.0425 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2700 -0.3275 1.9425 7900 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 2.1700 -0.3275 1.8425 8000 0.0025 0.0013 0.0013 ... ... 1
0 ... ... 2.0700 -0.3263 1.7438 8100 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 1.9700 -0.3263 1.6438 8200 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 1.8700 -0.3263 1.5438 8300 0.0038 0.0025 0.0013 ... ... 0
0 ... ... 1.7700 -0.3250 1.4450 8400 0.0050 0.0038 0.0013 ... ... 0
0 ... ... 1.6700 -0.3238 1.3463 8500 0.0050 0.0038 0.0013 ... ... 0
0 ... ... 1.5700 -0.3225 1.2475 8600 0.0063 0.0050 0.0013 ... ... 144
1 ... ... 1.4700 -0.3213 1.1488 8700 0.0088 0.0075 0.0013 ... ... 0
0 ... ... 1.3700 -0.3188 1.0513 8800 0.0100 0.0088 0.0013 ... ... 62
0 ... ... 1.2700 -0.3175 0.9525 8900 0.0125 0.0113 0.0013 0.0113 0.0113 0
0 ... ... 1.1700 -0.3138 0.8563 9000 0.0150 0.0138 0.0013 0.0125 0.0113 204
1 ... ... 1.0700 -0.3088 0.7613 9100 0.0200 0.0188 0.0013 0.0238 0.0188 9
0 ... ... 0.9713 -0.3025 0.6688 9200 0.0263 0.0238 0.0025 0.0238 0.0163 323
0 ... ... 0.8725 -0.2938 0.5788 9300 0.0375 0.0338 0.0038 0.0263 0.0238 133
0 ... ... 0.7738 -0.2813 0.4925 9400 0.0513 0.0463 0.0050 ... ... 839
2 ... ... 0.6750 -0.2638 0.4113 9500 0.0700 0.0638 0.0063 0.0675 0.0400 286
0 ... ... 0.5788 -0.2425 0.3363 9600 0.0938 0.0838 0.0100 0.1113 0.0950 1177
0 ... ... 0.4838 -0.2163 0.2675 9700 0.1250 0.1100 0.0150 0.1475 0.1150 319
0 ... ... 0.3938 -0.1863 0.2075 9800 0.1650 0.1400 0.0250 0.1788 0.1000 663
0 ... ... 0.3100 -0.1563 0.1538 9900 0.2113 0.1700 0.0413 0.2000 0.1525 729
416 0.1350 0.0938 0.2350 -0.1250 0.1100 10000 0.2663 0.2000 0.0663 0.2850 0.1250 4665
513 0.0925 0.0600 0.1713 -0.0975 0.0738 10100 0.3313 0.2300 0.1013 0.3700 0.2688 1778
1026 0.0650 0.0438 0.1188 -0.0700 0.0488 10200 0.4050 0.2563 0.1488 0.3800 0.2000 2251
2374 0.0375 0.0313 0.0788 -0.0475 0.0313 10300 0.4875 0.2788 0.2088 0.4650 0.3000 203
1520 0.0300 0.0188 0.0500 -0.0300 0.0200 10400 0.5775 0.2975 0.2800 0.5413 0.5413 613
1804 0.0200 0.0088 0.0313 -0.0175 0.0138 10500 0.6700 0.3100 0.3600 0.6525 0.6300 202
1509 0.0138 0.0138 0.0188 -0.0088 0.0100 10600 0.7663 0.3175 0.4488 ... ... 535
955 0.0075 0.0075 0.0125 -0.0050 0.0075 10700 0.8638 0.3225 0.5413 ... ... 1
724 0.0100 0.0050 0.0088 -0.0025 0.0063 10800 0.9625 0.3250 0.6375 ... ... 57
130 ... ... 0.0063 -0.0013 0.0050 10900 1.0613 0.3263 0.7350 ... ... 0
1304 ... ... 0.0050 -0.0013 0.0038 11000 1.1600 0.3263 0.8338 ... ... 1
94 ... ... 0.0038 0 0.0038 11100 1.2600 0.3275 0.9325 1.2563 1.2563 0
622 ... ... 0.0038 -0.0013 0.0025 11200 1.3588 0.3275 1.0313 ... ... 0
105 ... ... 0.0025 0 0.0025 11300 1.4588 0.3275 1.1313 ... ... 0
206 ... ... 0.0025 0 0.0025 11400 1.5588 0.3275 1.2313 ... ... 0
21 ... ... 0.0013 0.0013 0.0025 11500 1.6575 0.3275 1.3300 ... ... 2
491 ... ... 0.0013 0 0.0013 11600 1.7575 0.3275 1.4300 ... ... 0
75 ... ... 0.0013 0 0.0013 11700 1.8575 0.3275 1.5300 ... ... 0
251 ... ... 0.0013 0 0.0013 11800 1.9575 0.3275 1.6300 ... ... 0
1000 ... ... 0.0013 0 0.0013 11900 2.0575 0.3275 1.7300 ... ... 0
55 ... ... 0.0013 0 0.0013 12000 2.1575 0.3275 1.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 2.2575 0.3275 1.9300 ... ... 0
1 ... ... 0.0013 0 0.0013 12200 2.3575 0.3275 2.0300 ... ... 0
9 ... ... 0.0013 0 0.0013 12300 2.4575 0.3275 2.1300 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 2.5575 0.3275 2.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 2.6575 0.3275 2.3300 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 2.7575 0.3275 2.4300 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.8575 0.3275 2.5300 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.9575 0.3275 2.6300 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 3.0575 0.3275 2.7300 ... ... 0
2 ... ... 0.0013 0 0.0013 13000 3.1575 0.3275 2.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 3.2575 0.3275 2.9300 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 3.3575 0.3275 3.0300 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 3.4575 0.3275 3.1300 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 3.5575 0.3275 3.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.7575 0.3275 3.4300 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 3.9575 0.3275 3.6300 ... ... 0
1 ... ... 0.0013 0 0.0013 14000 4.1575 0.3275 3.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 4.3575 0.3275 4.0300 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 4.5575 0.3275 4.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 4.7575 0.3275 4.4300 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.9575 0.3275 4.6300 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 5.1575 0.3275 4.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 5.3575 0.3275 5.0300 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.5575 0.3275 5.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 5.7575 0.3275 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.