DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1350
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.6600 0.0750 3.7350 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4600 0.0750 3.5350 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2600 0.0750 3.3350 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0600 0.0750 3.1350 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8600 0.0750 2.9350 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6600 0.0750 2.7350 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5600 0.0750 2.6350 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4600 0.0750 2.5350 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3600 0.0750 2.4350 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2600 0.0750 2.3350 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1600 0.0750 2.2350 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0600 0.0750 2.1350 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9600 0.0750 2.0350 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8600 0.0750 1.9350 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7600 0.0750 1.8350 9300 0.0025 0 0.0025 ... ... 0
0 ... ... 1.6600 0.0750 1.7350 9400 0.0025 0 0.0025 ... ... 0
0 ... ... 1.5600 0.0750 1.6350 9500 0.0025 0 0.0025 ... ... 0
0 ... ... 1.4600 0.0750 1.5350 9600 0.0025 0 0.0025 ... ... 0
0 ... ... 1.3600 0.0750 1.4350 9700 0.0038 0 0.0038 ... ... 0
0 ... ... 1.2613 0.0750 1.3363 9800 0.0038 0 0.0038 ... ... 2
0 ... ... 1.1625 0.0738 1.2363 9900 0.0050 0 0.0050 ... ... 44
1 ... ... 1.0638 0.0738 1.1375 10000 0.0063 0 0.0063 ... ... 5
0 ... ... 0.9650 0.0750 1.0400 10100 0.0088 0 0.0088 ... ... 0
0 ... ... 0.8675 0.0750 0.9425 10200 0.0113 0 0.0113 ... ... 1
0 ... ... 0.7725 0.0750 0.8475 10300 0.0150 0 0.0150 ... ... 15
0 ... ... 0.6788 0.0738 0.7525 10400 0.0200 -0.0013 0.0213 ... ... 24
0 ... ... 0.5875 0.0725 0.6600 10500 0.0275 -0.0025 0.0300 ... ... 25
0 ... ... 0.5000 0.0700 0.5700 10600 0.0375 -0.0050 0.0425 ... ... 0
0 ... ... 0.4188 0.0650 0.4838 10700 0.0513 -0.0088 0.0600 ... ... 0
6 ... ... 0.3450 0.0588 0.4038 10800 0.0713 -0.0150 0.0863 0.1025 0.1025 0
46 0.3350 0.3100 0.2788 0.0525 0.3313 10900 0.0975 -0.0213 0.1188 ... ... 0
100 ... ... 0.2213 0.0450 0.2663 11000 0.1325 -0.0288 0.1613 ... ... 4
5 ... ... 0.1738 0.0363 0.2100 11100 0.1763 -0.0363 0.2125 ... ... 0
10 ... ... 0.1338 0.0300 0.1638 11200 0.2288 -0.0450 0.2738 ... ... 0
5 ... ... 0.1025 0.0238 0.1263 11300 0.2900 -0.0513 0.3413 ... ... 0
7 ... ... 0.0788 0.0175 0.0963 11400 0.3600 -0.0575 0.4175 ... ... 0
31 0.0725 0.0725 0.0600 0.0138 0.0738 11500 0.4363 -0.0613 0.4975 ... ... 0
0 ... ... 0.0463 0.0088 0.0550 11600 0.5188 -0.0650 0.5838 ... ... 0
1 ... ... 0.0350 0.0075 0.0425 11700 0.6050 -0.0675 0.6725 ... ... 0
0 ... ... 0.0275 0.0050 0.0325 11800 0.6950 -0.0688 0.7638 ... ... 0
44 ... ... 0.0213 0.0038 0.0250 11900 0.7863 -0.0713 0.8575 ... ... 0
10 ... ... 0.0163 0.0038 0.0200 12000 0.8813 -0.0725 0.9538 ... ... 0
0 ... ... 0.0138 0.0013 0.0150 12100 0.9775 -0.0725 1.0500 ... ... 0
0 ... ... 0.0113 0.0013 0.0125 12200 1.0738 -0.0738 1.1475 ... ... 0
0 ... ... 0.0100 0.0013 0.0113 12300 1.1725 -0.0725 1.2450 ... ... 0
0 ... ... 0.0088 0.0013 0.0100 12400 1.2700 -0.0738 1.3438 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 12500 1.3700 -0.0738 1.4438 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 12600 1.4688 -0.0738 1.5425 ... ... 0
0 ... ... 0.0063 0 0.0063 12700 1.5675 -0.0750 1.6425 ... ... 0
0 ... ... 0.0063 0 0.0063 12800 1.6675 -0.0738 1.7413 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 12900 1.7663 -0.0750 1.8413 ... ... 0
0 ... ... 0.0050 0 0.0050 13000 1.8663 -0.0750 1.9413 ... ... 0
0 ... ... 0.0050 0 0.0050 13100 1.9663 -0.0738 2.0400 ... ... 0
0 ... ... 0.0038 0 0.0038 13200 2.0650 -0.0750 2.1400 ... ... 0
0 ... ... ... ... 0.0038 13300 2.1650 ... ... ... ... 0
0 ... ... 0.0025 0.0013 0.0038 13400 2.2650 -0.0750 2.3400 ... ... 0
0 ... ... 0.0025 0 0.0025 13600 2.4650 -0.0750 2.5400 ... ... 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.