DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.5475
Expiration Date: 06/26/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.1800 -0.0325 3.1475 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9800 -0.0325 2.9475 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7800 -0.0325 2.7475 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5800 -0.0325 2.5475 8000 0.0038 0 0.0038 ... ... 0
0 ... ... 2.3800 -0.0325 2.3475 8200 0.0063 0 0.0063 ... ... 0
0 ... ... 2.1800 -0.0325 2.1475 8400 0.0100 0 0.0100 ... ... 0
0 ... ... 2.0800 -0.0325 2.0475 8500 0.0138 0.0013 0.0125 ... ... 0
0 ... ... 1.9813 -0.0325 1.9488 8600 0.0175 0.0013 0.0163 ... ... 0
0 ... ... 1.8838 -0.0313 1.8525 8700 0.0225 0.0013 0.0213 ... ... 0
0 ... ... 1.7875 -0.0313 1.7563 8800 0.0275 0.0013 0.0263 ... ... 0
0 ... ... 1.6938 -0.0313 1.6625 8900 0.0338 0.0013 0.0325 ... ... 0
0 ... ... 1.6000 -0.0300 1.5700 9000 0.0425 0.0025 0.0400 ... ... 0
0 ... ... 1.5088 -0.0300 1.4788 9100 0.0500 0.0025 0.0475 ... ... 0
0 ... ... 1.4175 -0.0288 1.3888 9200 0.0600 0.0025 0.0575 ... ... 0
0 ... ... 1.3300 -0.0300 1.3000 9300 0.0713 0.0038 0.0675 ... ... 0
0 ... ... 1.2425 -0.0288 1.2138 9400 0.0838 0.0038 0.0800 ... ... 0
0 ... ... 1.1575 -0.0275 1.1300 9500 0.0988 0.0050 0.0938 ... ... 0
0 ... ... 1.0750 -0.0275 1.0475 9600 0.1150 0.0050 0.1100 ... ... 0
0 ... ... 0.9938 -0.0263 0.9675 9700 0.1338 0.0050 0.1288 ... ... 0
0 ... ... 0.9163 -0.0263 0.8900 9800 0.1550 0.0063 0.1488 ... ... 0
0 ... ... 0.8400 -0.0238 0.8163 9900 0.1788 0.0075 0.1713 ... ... 0
0 ... ... 0.7675 -0.0238 0.7438 10000 0.2063 0.0088 0.1975 ... ... 0
0 ... ... 0.6988 -0.0225 0.6763 10100 0.2363 0.0088 0.2275 ... ... 0
0 ... ... 0.6338 -0.0213 0.6125 10200 0.2713 0.0100 0.2613 ... ... 0
0 ... ... 0.5738 -0.0213 0.5525 10300 0.3100 0.0113 0.2988 ... ... 0
0 ... ... 0.5175 -0.0200 0.4975 10400 0.3525 0.0125 0.3400 ... ... 1
0 ... ... 0.4650 -0.0175 0.4475 10500 0.4000 0.0138 0.3863 ... ... 0
250 ... ... 0.4175 -0.0163 0.4013 10600 0.4525 0.0150 0.4375 ... ... 39
200 ... ... 0.3750 -0.0150 0.3600 10700 0.5088 0.0150 0.4938 ... ... 2
92 ... ... 0.3375 -0.0150 0.3225 10800 0.5700 0.0175 0.5525 ... ... 0
0 ... ... 0.3025 -0.0138 0.2888 10900 0.6350 0.0188 0.6163 ... ... 1
5 ... ... 0.2713 -0.0125 0.2588 11000 0.7038 0.0200 0.6838 ... ... 0
0 ... ... 0.2450 -0.0125 0.2325 11100 0.7763 0.0213 0.7550 ... ... 0
0 ... ... 0.2200 -0.0100 0.2100 11200 0.8513 0.0213 0.8300 ... ... 0
2 ... ... 0.1988 -0.0100 0.1888 11300 0.9288 0.0225 0.9063 ... ... 0
4 ... ... 0.1800 -0.0088 0.1713 11400 1.0088 0.0225 0.9863 ... ... 0
0 ... ... 0.1638 -0.0088 0.1550 11500 1.0913 0.0238 1.0675 ... ... 0
0 ... ... 0.1488 -0.0075 0.1413 11600 1.1763 0.0238 1.1525 ... ... 0
0 ... ... 0.1350 -0.0063 0.1288 11700 1.2625 0.0250 1.2375 ... ... 0
0 ... ... 0.1238 -0.0063 0.1175 11800 1.3500 0.0250 1.3250 ... ... 0
0 ... ... 0.1138 -0.0063 0.1075 11900 1.4388 0.0250 1.4138 ... ... 0
0 ... ... 0.1038 -0.0050 0.0988 12000 1.5288 0.0263 1.5025 ... ... 0
0 ... ... 0.0963 -0.0050 0.0913 12100 1.6200 0.0263 1.5938 ... ... 0
0 ... ... 0.0888 -0.0050 0.0838 12200 1.7125 0.0275 1.6850 ... ... 0
0 ... ... 0.0813 -0.0038 0.0775 12300 1.8050 0.0275 1.7775 ... ... 0
0 ... ... 0.0750 -0.0038 0.0713 12400 1.8988 0.0288 1.8700 ... ... 0
0 ... ... 0.0700 -0.0038 0.0663 12500 1.9925 0.0288 1.9638 ... ... 0
0 ... ... 0.0650 -0.0038 0.0613 12600 2.0875 0.0288 2.0588 ... ... 0
0 ... ... 0.0600 -0.0025 0.0575 12700 2.1825 0.0288 2.1538 ... ... 0
0 ... ... 0.0563 -0.0038 0.0525 12800 2.2788 0.0300 2.2488 ... ... 0
0 ... ... 0.0525 -0.0025 0.0500 12900 2.3750 0.0300 2.3450 ... ... 0
0 ... ... 0.0488 -0.0025 0.0463 13000 2.4713 0.0300 2.4413 ... ... 0
0 ... ... 0.0438 -0.0025 0.0413 13200 2.6663 0.0313 2.6350 ... ... 0
0 ... ... 0.0388 -0.0025 0.0363 13400 2.8613 0.0300 2.8313 ... ... 0
0 ... ... 0.0350 -0.0025 0.0325 13600 3.0588 0.0313 3.0275 ... ... 0
0 ... ... 0.0288 -0.0013 0.0275 14000 3.4538 0.0313 3.4225 ... ... 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.