DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8300
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3550 0.0750 3.4300 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1550 0.0750 3.2300 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9550 0.0750 3.0300 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7550 0.0750 2.8300 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5550 0.0750 2.6300 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3550 0.0750 2.4300 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2550 0.0750 2.3300 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1550 0.0750 2.2300 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0550 0.0750 2.1300 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9550 0.0750 2.0300 8800 0.0013 0 0.0013 ... ... 70
0 ... ... 1.8550 0.0750 1.9300 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7550 0.0750 1.8300 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6550 0.0750 1.7300 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5550 0.0750 1.6300 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4550 0.0750 1.5300 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3550 0.0750 1.4300 9400 0.0013 0 0.0013 ... ... 37
0 ... ... 1.2550 0.0750 1.3300 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1550 0.0750 1.2300 9600 0.0013 0 0.0013 ... ... 18
0 ... ... 1.0550 0.0750 1.1300 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9550 0.0750 1.0300 9800 0.0013 0 0.0013 ... ... 146
2 ... ... 0.8563 0.0738 0.9300 9900 0.0013 -0.0013 0.0025 ... ... 0
2 ... ... 0.7563 0.0750 0.8313 10000 0.0025 0 0.0025 ... ... 23
0 ... ... 0.6575 0.0738 0.7313 10100 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.5588 0.0738 0.6325 10200 0.0038 -0.0013 0.0050 ... ... 69
0 ... ... 0.5400 0.0738 0.6138 10220 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.5200 0.0738 0.5938 10240 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.5013 0.0738 0.5750 10260 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.4825 0.0725 0.5550 10280 0.0063 -0.0025 0.0088 ... ... 0
0 ... ... 0.4638 0.0725 0.5363 10300 0.0075 -0.0025 0.0100 ... ... 0
0 ... ... 0.4450 0.0725 0.5175 10320 0.0088 -0.0025 0.0113 ... ... 0
0 ... ... 0.4263 0.0725 0.4988 10340 0.0100 -0.0025 0.0125 ... ... 0
0 ... ... 0.4088 0.0713 0.4800 10360 0.0113 -0.0025 0.0138 ... ... 0
0 ... ... 0.3900 0.0713 0.4613 10380 0.0125 -0.0038 0.0163 ... ... 1
1 ... ... 0.3725 0.0700 0.4425 10400 0.0138 -0.0050 0.0188 ... ... 72
0 ... ... 0.3550 0.0688 0.4238 10420 0.0150 -0.0050 0.0200 ... ... 0
0 ... ... 0.3375 0.0688 0.4063 10440 0.0163 -0.0075 0.0238 ... ... 0
0 ... ... 0.3200 0.0675 0.3875 10460 0.0188 -0.0075 0.0263 ... ... 0
0 ... ... 0.3038 0.0663 0.3700 10480 0.0213 -0.0088 0.0300 ... ... 0
4 ... ... 0.2875 0.0650 0.3525 10500 0.0238 -0.0100 0.0338 ... ... 106
0 ... ... 0.2725 0.0638 0.3363 10520 0.0263 -0.0113 0.0375 ... ... 0
0 ... ... 0.2575 0.0613 0.3188 10540 0.0300 -0.0125 0.0425 ... ... 0
0 ... ... 0.2425 0.0600 0.3025 10560 0.0338 -0.0138 0.0475 ... ... 0
0 ... ... 0.2288 0.0575 0.2863 10580 0.0375 -0.0163 0.0538 ... ... 0
16 ... ... 0.2150 0.0563 0.2713 10600 0.0425 -0.0175 0.0600 ... ... 12
0 ... ... 0.2013 0.0550 0.2563 10620 0.0475 -0.0188 0.0663 ... ... 0
0 ... ... 0.1888 0.0538 0.2425 10640 0.0525 -0.0213 0.0738 ... ... 0
0 ... ... 0.1763 0.0513 0.2275 10660 0.0588 -0.0225 0.0813 ... ... 0
0 ... ... 0.1638 0.0513 0.2150 10680 0.0650 -0.0238 0.0888 ... ... 0
121 ... ... 0.1525 0.0488 0.2013 10700 0.0713 -0.0263 0.0975 ... ... 35
0 ... ... 0.1413 0.0475 0.1888 10720 0.0788 -0.0275 0.1063 ... ... 0
0 ... ... 0.1313 0.0450 0.1763 10740 0.0863 -0.0300 0.1163 ... ... 0
0 ... ... 0.1213 0.0438 0.1650 10760 0.0950 -0.0313 0.1263 ... ... 0
0 ... ... 0.1125 0.0413 0.1538 10780 0.1038 -0.0338 0.1375 ... ... 0
4 0.1200 0.1200 0.1038 0.0388 0.1425 10800 0.1125 -0.0363 0.1488 ... ... 0
0 ... ... 0.0950 0.0375 0.1325 10820 0.1225 -0.0375 0.1600 ... ... 0
0 ... ... 0.0875 0.0350 0.1225 10840 0.1325 -0.0400 0.1725 ... ... 0
0 ... ... 0.0813 0.0325 0.1138 10860 0.1438 -0.0413 0.1850 ... ... 0
0 ... ... 0.0738 0.0313 0.1050 10880 0.1550 -0.0438 0.1988 ... ... 0
2 0.0625 0.0625 0.0688 0.0275 0.0963 10900 0.1663 -0.0463 0.2125 ... ... 0
0 ... ... 0.0625 0.0263 0.0888 10920 0.1788 -0.0488 0.2275 ... ... 0
0 ... ... 0.0575 0.0250 0.0825 10940 0.1913 -0.0500 0.2413 ... ... 0
0 ... ... 0.0525 0.0225 0.0750 10960 0.2050 -0.0513 0.2563 ... ... 0
0 ... ... 0.0475 0.0213 0.0688 10980 0.2188 -0.0525 0.2713 ... ... 0
24 ... ... 0.0438 0.0200 0.0638 11000 0.2325 -0.0550 0.2875 ... ... 0
0 ... ... 0.0400 0.0188 0.0588 11020 0.2475 -0.0563 0.3038 ... ... 0
0 ... ... 0.0363 0.0175 0.0538 11040 0.2625 -0.0575 0.3200 ... ... 0
0 ... ... 0.0325 0.0163 0.0488 11060 0.2788 -0.0588 0.3375 ... ... 0
0 ... ... 0.0300 0.0150 0.0450 11080 0.2938 -0.0600 0.3538 ... ... 0
1 ... ... 0.0275 0.0138 0.0413 11100 0.3100 -0.0613 0.3713 ... ... 0
0 ... ... 0.0250 0.0125 0.0375 11120 0.3263 -0.0625 0.3888 ... ... 0
0 ... ... 0.0225 0.0113 0.0338 11140 0.3438 -0.0625 0.4063 ... ... 0
0 ... ... 0.0200 0.0113 0.0313 11160 0.3600 -0.0650 0.4250 ... ... 0
0 ... ... 0.0188 0.0100 0.0288 11180 0.3775 -0.0650 0.4425 ... ... 0
1 ... ... 0.0175 0.0088 0.0263 11200 0.3950 -0.0663 0.4613 ... ... 0
0 ... ... 0.0150 0.0088 0.0238 11220 0.4125 -0.0675 0.4800 ... ... 0
0 ... ... 0.0138 0.0075 0.0213 11240 0.4313 -0.0663 0.4975 ... ... 0
0 ... ... 0.0125 0.0075 0.0200 11260 0.4488 -0.0675 0.5163 ... ... 0
0 ... ... 0.0125 0.0063 0.0188 11280 0.4675 -0.0675 0.5350 ... ... 0
0 ... ... 0.0113 0.0050 0.0163 11300 0.4850 -0.0700 0.5550 ... ... 0
0 ... ... 0.0075 0.0038 0.0113 11400 0.5800 -0.0713 0.6513 ... ... 0
4 ... ... 0.0063 0.0013 0.0075 11500 0.6763 -0.0725 0.7488 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 11600 0.7750 -0.0725 0.8475 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 11700 0.8738 -0.0738 0.9475 ... ... 0
5 ... ... 0.0038 0 0.0038 11800 0.9725 -0.0750 1.0475 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 11900 1.0713 -0.0750 1.1463 ... ... 0
4 ... ... 0.0025 0 0.0025 12000 1.1713 -0.0750 1.2463 ... ... 0
0 ... ... 0.0025 0 0.0025 12100 1.2713 -0.0738 1.3450 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 12200 1.3700 -0.0750 1.4450 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.4700 -0.0750 1.5450 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.5700 -0.0750 1.6450 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.6700 -0.0750 1.7450 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.7700 -0.0750 1.8450 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.8700 -0.0750 1.9450 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.9700 -0.0750 2.0450 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.0700 -0.0750 2.1450 ... ... 0
2 ... ... 0.0013 0 0.0013 13000 2.1700 -0.0750 2.2450 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.3700 -0.0750 2.4450 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.5700 -0.0750 2.6450 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.7700 -0.0750 2.8450 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 2.9700 -0.0750 3.0450 ... ... 0
0 ... ... 0.0013 0 0.0013 14000 3.1700 -0.0750 3.2450 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 3.3700 -0.0750 3.4450 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 3.5700 -0.0750 3.6450 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 3.7700 -0.0750 3.8450 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 3.9700 -0.0750 4.0450 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 4.1700 -0.0750 4.2450 ... ... 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.