DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.1050
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.8950 0 2.8950 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6950 0 2.6950 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4950 0 2.4950 7600 0.0013 0 0.0013 ... ... 2
0 ... ... 2.2950 0 2.2950 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1950 0 2.1950 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0950 0 2.0950 8000 0.0013 0 0.0013 ... ... 75
0 ... ... 1.9950 0 1.9950 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8950 0 1.8950 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8550 0 1.8550 8240 0.0013 0 0.0013 ... ... 1
0 ... ... 1.7950 0 1.7950 8300 0.0013 0 0.0013 ... ... 112
0 ... ... 1.6950 0 1.6950 8400 0.0013 0 0.0013 ... ... 318
0 ... ... 1.5950 0 1.5950 8500 0.0013 0 0.0013 ... ... 150
0 ... ... 1.5550 0 1.5550 8540 0.0013 0 0.0013 ... ... 30
0 ... ... 1.4950 0 1.4950 8600 0.0013 0 0.0013 ... ... 217
0 ... ... 1.3950 0 1.3950 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3550 0 1.3550 8740 0.0013 0 0.0013 ... ... 65
0 ... ... 1.2950 0 1.2950 8800 0.0013 0 0.0013 ... ... 678
0 ... ... 1.1963 0 1.1963 8900 0.0025 0 0.0025 ... ... 232
0 ... ... 1.1163 0 1.1163 8980 0.0025 0 0.0025 ... ... 100
0 ... ... 1.0963 0 1.0963 9000 0.0025 0 0.0025 ... ... 561
1 ... ... 0.9975 0 0.9975 9100 0.0038 0 0.0038 ... ... 132
0 ... ... 0.8988 0 0.8988 9200 0.0050 0 0.0050 ... ... 392
1 ... ... 0.8000 0 0.8000 9300 0.0063 0 0.0063 ... ... 155
20 ... ... 0.7038 0 0.7038 9400 0.0100 0 0.0100 ... ... 1093
3 ... ... 0.6088 0 0.6088 9500 0.0300 0.0150 0.0150 0.0300 0.0225 512
2 ... ... 0.5625 0 0.5625 9550 0.0200 0.0025 0.0175 0.0200 0.0200 291
1 ... ... 0.5163 0 0.5163 9600 0.0250 0.0025 0.0225 0.0325 0.0250 3562
0 ... ... 0.4988 0 0.4988 9620 0.0250 0 0.0250 ... ... 0
0 ... ... 0.4813 0 0.4813 9640 0.0275 0 0.0275 ... ... 0
0 ... ... 0.4638 0 0.4638 9660 0.0300 0 0.0300 ... ... 0
0 ... ... 0.4463 0 0.4463 9680 0.0325 0 0.0325 ... ... 0
1 ... ... 0.4300 0 0.4300 9700 0.0375 0.0025 0.0350 0.0375 0.0375 455
0 ... ... 0.4125 0 0.4125 9720 0.0388 0 0.0388 ... ... 0
0 ... ... 0.3963 0 0.3963 9740 0.0425 0 0.0425 ... ... 0
3 ... ... 0.3888 0 0.3888 9750 0.0438 0 0.0438 ... ... 180
0 ... ... 0.3800 0 0.3800 9760 0.0463 0 0.0463 ... ... 0
3 ... ... 0.3650 0 0.3650 9780 0.0500 0 0.0500 ... ... 13
3 0.3325 0.3325 0.3488 -0.0163 0.3325 9800 0.0550 0 0.0550 ... ... 1174
0 ... ... 0.3413 0 0.3413 9810 0.0575 0 0.0575 ... ... 33
0 ... ... 0.3338 0 0.3338 9820 0.0600 0 0.0600 ... ... 0
0 ... ... 0.3200 0 0.3200 9840 0.0650 0 0.0650 ... ... 0
2 ... ... 0.3125 0 0.3125 9850 0.0675 0 0.0675 ... ... 86
1 ... ... 0.3050 0 0.3050 9860 0.0713 0 0.0713 ... ... 12
0 0.2763 0.2763 0.2913 -0.0150 0.2763 9880 0.0763 0 0.0763 ... ... 0
3 ... ... 0.2775 0 0.2775 9900 0.1000 0.0175 0.0825 0.1000 0.1000 4009
1 ... ... 0.2638 0 0.2638 9920 0.0888 0 0.0888 ... ... 475
1 ... ... 0.2513 0 0.2513 9940 0.0963 0 0.0963 ... ... 0
1 ... ... 0.2450 0 0.2450 9950 0.1000 0 0.1000 ... ... 2140
0 ... ... 0.2388 0 0.2388 9960 0.1038 0 0.1038 ... ... 0
0 ... ... 0.2263 0 0.2263 9980 0.1113 0 0.1113 ... ... 0
197 ... ... 0.2138 0 0.2138 10000 0.1188 0 0.1188 ... ... 8426
1 ... ... 0.2025 0 0.2025 10020 0.1275 0 0.1275 ... ... 0
0 ... ... 0.1913 0 0.1913 10040 0.1363 0 0.1363 ... ... 3
0 ... ... 0.1800 0 0.1800 10060 0.1450 0 0.1450 ... ... 0
0 ... ... 0.1700 0 0.1700 10080 0.1550 0 0.1550 ... ... 0
1311 ... ... 0.1600 0 0.1600 10100 0.1650 0 0.1650 ... ... 1581
0 ... ... 0.1500 0 0.1500 10120 0.1750 0 0.1750 ... ... 0
0 ... ... 0.1413 0 0.1413 10140 0.1863 0 0.1863 ... ... 0
0 ... ... 0.1325 0 0.1325 10160 0.1975 0 0.1975 ... ... 0
0 ... ... 0.1238 0 0.1238 10180 0.2088 0 0.2088 ... ... 1
2006 ... ... 0.1163 0 0.1163 10200 0.2213 0 0.2213 ... ... 2141
0 ... ... 0.1088 0 0.1088 10220 0.2325 0 0.2325 ... ... 1
0 ... ... 0.1013 0 0.1013 10240 0.2463 0 0.2463 ... ... 0
0 ... ... 0.0938 0 0.0938 10260 0.2588 0 0.2588 ... ... 0
0 ... ... 0.0875 0 0.0875 10280 0.2725 0 0.2725 ... ... 0
835 0.0900 0.0825 0.0813 0.0013 0.0825 10300 0.2863 0 0.2863 ... ... 717
0 ... ... 0.0763 0 0.0763 10320 0.3000 0 0.3000 ... ... 0
41 ... ... 0.0700 0 0.0700 10340 0.3150 0 0.3150 ... ... 0
0 ... ... 0.0650 0 0.0650 10360 0.3300 0 0.3300 ... ... 0
0 ... ... 0.0613 0 0.0613 10380 0.3450 0 0.3450 ... ... 0
1712 ... ... 0.0563 0 0.0563 10400 0.3600 0 0.3600 ... ... 406
0 ... ... 0.0525 0 0.0525 10420 0.3763 0 0.3763 ... ... 0
0 ... ... 0.0488 0 0.0488 10440 0.3925 0 0.3925 ... ... 0
0 ... ... 0.0450 0 0.0450 10460 0.4088 0 0.4088 ... ... 0
0 ... ... 0.0413 0 0.0413 10480 0.4250 0 0.4250 ... ... 0
2853 ... ... 0.0388 0 0.0388 10500 0.4425 0 0.4425 ... ... 307
0 ... ... 0.0363 0 0.0363 10520 0.4600 0 0.4600 ... ... 0
0 ... ... 0.0325 0 0.0325 10540 0.4775 0 0.4775 ... ... 0
0 ... ... 0.0300 0 0.0300 10560 0.4950 0 0.4950 ... ... 0
0 ... ... 0.0288 0 0.0288 10580 0.5125 0 0.5125 ... ... 0
1232 ... ... 0.0263 0 0.0263 10600 0.5300 0 0.5300 ... ... 407
0 ... ... 0.0250 0 0.0250 10620 0.5488 0 0.5488 ... ... 0
25 ... ... 0.0225 0 0.0225 10640 0.5663 0 0.5663 ... ... 0
0 ... ... 0.0213 0 0.0213 10660 0.5850 0 0.5850 ... ... 0
1 ... ... 0.0200 0 0.0200 10680 0.6038 0 0.6038 ... ... 0
841 0.0213 0.0213 0.0188 0.0025 0.0213 10700 0.6225 0 0.6225 ... ... 30
2383 ... ... 0.0138 0 0.0138 10800 0.7163 0 0.7163 ... ... 7
2452 ... ... 0.0100 0 0.0100 10900 0.8138 0 0.8138 ... ... 2
106 0.0100 0.0100 0.0088 0.0013 0.0100 10920 0.8288 -0.0038 0.8325 0.8288 0.8288 2
8 ... ... 0.0088 0 0.0088 10960 0.8713 0 0.8713 ... ... 1
4407 ... ... 0.0075 0 0.0075 11000 0.9113 0 0.9113 ... ... 10
79 ... ... 0.0075 0 0.0075 11040 0.9500 0 0.9500 ... ... 4
63 ... ... 0.0063 0 0.0063 11060 0.9700 0 0.9700 ... ... 4
1033 ... ... 0.0063 0 0.0063 11100 1.0100 0 1.0100 ... ... 3
493 ... ... 0.0050 0 0.0050 11200 1.1088 0 1.1088 ... ... 10
322 ... ... 0.0050 0 0.0050 11300 1.2075 0 1.2075 ... ... 6
405 ... ... 0.0038 0 0.0038 11400 1.3075 0 1.3075 ... ... 1
110 ... ... 0.0038 0 0.0038 11500 1.4063 0 1.4063 ... ... 1
218 ... ... 0.0038 0 0.0038 11600 1.5063 0 1.5063 ... ... 0
135 ... ... 0.0025 0 0.0025 11700 1.6063 0 1.6063 ... ... 1
5 ... ... 0.0025 0 0.0025 11710 1.6163 0 1.6163 ... ... 0
438 ... ... 0.0025 0 0.0025 11800 1.7063 0 1.7063 ... ... 0
163 ... ... 0.0025 0 0.0025 11900 1.8063 0 1.8063 ... ... 0
851 ... ... 0.0025 0 0.0025 12000 1.9050 0 1.9050 ... ... 0
69 ... ... 0.0025 0 0.0025 12100 2.0050 0 2.0050 ... ... 0
119 ... ... 0.0025 0 0.0025 12200 2.1050 0 2.1050 ... ... 0
30 ... ... 0.0025 0 0.0025 12300 2.2050 0 2.2050 ... ... 0
254 ... ... 0.0025 0 0.0025 12400 2.3050 0 2.3050 ... ... 0
113 ... ... 0.0025 0 0.0025 12500 2.4050 0 2.4050 ... ... 0
126 ... ... 0.0025 0 0.0025 12600 2.5050 0 2.5050 ... ... 0
0 ... ... 0.0025 0 0.0025 12700 2.6050 0 2.6050 ... ... 0
1 ... ... 0.0025 0 0.0025 12800 2.7050 0 2.7050 ... ... 0
0 ... ... 0.0025 0 0.0025 12900 2.8050 0 2.8050 ... ... 0
213 ... ... 0.0013 0 0.0013 13000 2.9050 0 2.9050 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 3.0050 0 3.0050 ... ... 0
30 ... ... 0.0013 0 0.0013 13200 3.1050 0 3.1050 ... ... 0
150 ... ... 0.0013 0 0.0013 13400 3.3050 0 3.3050 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.5050 0 3.5050 ... ... 0
151 ... ... 0.0013 0 0.0013 13800 3.7050 0 3.7050 ... ... 0
206 ... ... 0.0013 0 0.0013 14000 3.9050 0 3.9050 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 4.1050 0 4.1050 ... ... 0
47 ... ... 0.0013 0 0.0013 14400 4.3050 0 4.3050 ... ... 0
50 ... ... 0.0013 0 0.0013 14600 4.5050 0 4.5050 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 4.7050 0 4.7050 ... ... 0
140 ... ... 0.0013 0 0.0013 15000 4.9050 0 4.9050 ... ... 0
58 ... ... 0.0013 0 0.0013 15200 5.1050 0 5.1050 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 5.3050 0 5.3050 ... ... 0
23 ... ... 0.0013 0 0.0013 15600 5.5050 0 5.5050 ... ... 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.