DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8400
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3525 0.0875 3.4400 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1525 0.0875 3.2400 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9525 0.0875 3.0400 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7525 0.0875 2.8400 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5525 0.0875 2.6400 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3525 0.0875 2.4400 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2525 0.0875 2.3400 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1525 0.0875 2.2400 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0525 0.0875 2.1400 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9525 0.0875 2.0400 8800 0.0013 0 0.0013 ... ... 70
0 ... ... 1.8525 0.0875 1.9400 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7525 0.0875 1.8400 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6525 0.0875 1.7400 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5525 0.0875 1.6400 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4525 0.0875 1.5400 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3525 0.0875 1.4400 9400 0.0013 0 0.0013 ... ... 37
0 ... ... 1.2525 0.0875 1.3400 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1525 0.0875 1.2400 9600 0.0013 0 0.0013 ... ... 18
0 ... ... 1.0525 0.0875 1.1400 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9525 0.0875 1.0400 9800 0.0013 0 0.0013 ... ... 146
2 ... ... 0.8525 0.0875 0.9400 9900 0.0013 0 0.0013 ... ... 0
2 ... ... 0.7525 0.0875 0.8400 10000 0.0013 0 0.0013 ... ... 23
0 ... ... 0.6538 0.0875 0.7413 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5938 0.0875 0.6813 10160 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5738 0.0875 0.6613 10180 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.5538 0.0875 0.6413 10200 0.0013 -0.0013 0.0025 0.0050 0.0050 69
0 ... ... 0.5350 0.0863 0.6213 10220 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.5150 0.0863 0.6013 10240 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.4950 0.0863 0.5813 10260 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 0.4763 0.0850 0.5613 10280 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 0.4563 0.0850 0.5413 10300 0.0013 -0.0038 0.0050 ... ... 0
0 ... ... 0.4375 0.0838 0.5213 10320 0.0013 -0.0038 0.0050 ... ... 0
0 ... ... 0.4175 0.0838 0.5013 10340 0.0025 -0.0038 0.0063 ... ... 0
0 ... ... 0.3988 0.0838 0.4825 10360 0.0025 -0.0050 0.0075 ... ... 1
0 ... ... 0.3800 0.0825 0.4625 10380 0.0025 -0.0050 0.0075 0.0038 0.0038 1
1 ... ... 0.3613 0.0813 0.4425 10400 0.0038 -0.0050 0.0088 ... ... 72
0 ... ... 0.3425 0.0813 0.4238 10420 0.0038 -0.0063 0.0100 ... ... 0
0 ... ... 0.3238 0.0800 0.4038 10440 0.0050 -0.0075 0.0125 ... ... 0
0 ... ... 0.3063 0.0788 0.3850 10460 0.0050 -0.0088 0.0138 ... ... 0
0 ... ... 0.2888 0.0763 0.3650 10480 0.0063 -0.0100 0.0163 ... ... 0
4 ... ... 0.2713 0.0750 0.3463 10500 0.0075 -0.0113 0.0188 ... ... 106
0 ... ... 0.2538 0.0738 0.3275 10520 0.0075 -0.0150 0.0225 ... ... 0
0 ... ... 0.2375 0.0713 0.3088 10540 0.0088 -0.0163 0.0250 ... ... 0
0 ... ... 0.2213 0.0700 0.2913 10560 0.0113 -0.0188 0.0300 ... ... 30
0 ... ... 0.2063 0.0663 0.2725 10580 0.0125 -0.0213 0.0338 ... ... 0
17 0.2450 0.2450 0.1913 0.0638 0.2550 10600 0.0150 -0.0238 0.0388 ... ... 12
0 ... ... 0.1763 0.0613 0.2375 10620 0.0175 -0.0263 0.0438 ... ... 0
0 ... ... 0.1613 0.0600 0.2213 10640 0.0213 -0.0288 0.0500 ... ... 0
0 ... ... 0.1475 0.0575 0.2050 10660 0.0250 -0.0313 0.0563 ... ... 0
0 ... ... 0.1350 0.0538 0.1888 10680 0.0300 -0.0325 0.0625 ... ... 0
121 0.1700 0.1700 0.1225 0.0513 0.1738 10700 0.0338 -0.0363 0.0700 ... ... 70
0 ... ... 0.1113 0.0488 0.1600 10720 0.0400 -0.0388 0.0788 ... ... 0
0 ... ... 0.1000 0.0463 0.1463 10740 0.0463 -0.0413 0.0875 ... ... 0
0 ... ... 0.0900 0.0425 0.1325 10760 0.0525 -0.0450 0.0975 ... ... 0
0 ... ... 0.0813 0.0388 0.1200 10780 0.0600 -0.0488 0.1088 ... ... 0
10 0.1000 0.1000 0.0725 0.0350 0.1075 10800 0.0688 -0.0513 0.1200 ... ... 0
0 ... ... 0.0650 0.0325 0.0975 10820 0.0775 -0.0550 0.1325 ... ... 0
0 ... ... 0.0588 0.0288 0.0875 10840 0.0875 -0.0588 0.1463 ... ... 0
0 ... ... 0.0525 0.0250 0.0775 10860 0.0975 -0.0625 0.1600 ... ... 0
0 ... ... 0.0463 0.0225 0.0688 10880 0.1088 -0.0650 0.1738 ... ... 0
30 ... ... 0.0413 0.0200 0.0613 10900 0.1213 -0.0675 0.1888 ... ... 0
0 ... ... 0.0363 0.0175 0.0538 10920 0.1338 -0.0700 0.2038 ... ... 0
0 ... ... 0.0325 0.0150 0.0475 10940 0.1475 -0.0725 0.2200 ... ... 0
0 ... ... 0.0288 0.0138 0.0425 10960 0.1613 -0.0750 0.2363 ... ... 0
0 ... ... 0.0250 0.0113 0.0363 10980 0.1763 -0.0763 0.2525 ... ... 0
24 ... ... 0.0225 0.0100 0.0325 11000 0.1925 -0.0763 0.2688 ... ... 0
0 ... ... 0.0188 0.0100 0.0288 11020 0.2075 -0.0788 0.2863 ... ... 0
0 ... ... 0.0175 0.0075 0.0250 11040 0.2250 -0.0788 0.3038 ... ... 0
0 ... ... 0.0150 0.0063 0.0213 11060 0.2413 -0.0813 0.3225 ... ... 0
0 ... ... 0.0125 0.0063 0.0188 11080 0.2588 -0.0813 0.3400 ... ... 0
1 ... ... 0.0113 0.0063 0.0175 11100 0.2763 -0.0825 0.3588 ... ... 0
0 ... ... 0.0100 0.0050 0.0150 11120 0.2950 -0.0825 0.3775 ... ... 0
0 ... ... 0.0088 0.0050 0.0138 11140 0.3125 -0.0838 0.3963 ... ... 0
0 ... ... 0.0088 0.0038 0.0125 11160 0.3313 -0.0838 0.4150 ... ... 0
0 ... ... 0.0075 0.0038 0.0113 11180 0.3500 -0.0838 0.4338 ... ... 0
1 ... ... 0.0063 0.0038 0.0100 11200 0.3688 -0.0850 0.4538 ... ... 0
0 ... ... 0.0063 0.0025 0.0088 11220 0.3888 -0.0838 0.4725 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 11240 0.4075 -0.0850 0.4925 ... ... 0
0 ... ... 0.0050 0.0025 0.0075 11260 0.4263 -0.0863 0.5125 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 11280 0.4463 -0.0850 0.5313 ... ... 0
0 ... ... 0.0038 0.0025 0.0063 11300 0.4650 -0.0863 0.5513 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 11320 0.4850 -0.0850 0.5700 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 11340 0.5038 -0.0863 0.5900 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 11360 0.5238 -0.0863 0.6100 ... ... 0
0 ... ... 0.0025 0 0.0025 11400 0.5625 -0.0863 0.6488 ... ... 0
4 ... ... 0.0013 0 0.0013 11500 0.6613 -0.0875 0.7488 ... ... 0
0 ... ... 0.0013 0 0.0013 11600 0.7613 -0.0863 0.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 11700 0.8600 -0.0875 0.9475 ... ... 0
5 ... ... 0.0013 0 0.0013 11800 0.9600 -0.0875 1.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 11900 1.0600 -0.0875 1.1475 ... ... 0
4 ... ... 0.0013 0 0.0013 12000 1.1600 -0.0875 1.2475 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.2600 -0.0875 1.3475 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.3600 -0.0875 1.4475 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.4600 -0.0875 1.5475 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.5600 -0.0875 1.6475 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.6600 -0.0875 1.7475 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.7600 -0.0875 1.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.8600 -0.0875 1.9475 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.9600 -0.0875 2.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.0600 -0.0875 2.1475 ... ... 0
2 ... ... 0.0013 0 0.0013 13000 2.1600 -0.0875 2.2475 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.3600 -0.0875 2.4475 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.5600 -0.0875 2.6475 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.7600 -0.0875 2.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 2.9600 -0.0875 3.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 14000 3.1600 -0.0875 3.2475 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 3.3600 -0.0875 3.4475 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 3.5600 -0.0875 3.6475 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 3.7600 -0.0875 3.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 3.9600 -0.0875 4.0475 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 4.1600 -0.0875 4.2475 ... ... 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.