DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.9575
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.5850 -0.0275 3.5575 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3850 -0.0275 3.3575 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1850 -0.0275 3.1575 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9850 -0.0275 2.9575 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7850 -0.0275 2.7575 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5850 -0.0275 2.5575 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4850 -0.0275 2.4575 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3850 -0.0275 2.3575 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2850 -0.0275 2.2575 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1850 -0.0275 2.1575 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0850 -0.0275 2.0575 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9850 -0.0275 1.9575 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8850 -0.0275 1.8575 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7850 -0.0275 1.7575 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6850 -0.0275 1.6575 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.5850 -0.0275 1.5575 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4850 -0.0275 1.4575 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.3863 -0.0288 1.3575 9600 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.2863 -0.0288 1.2575 9700 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.1875 -0.0288 1.1588 9800 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 1.0875 -0.0288 1.0588 9900 0.0025 -0.0013 0.0038 ... ... 2
0 ... ... 0.9888 -0.0300 0.9588 10000 0.0025 -0.0025 0.0050 ... ... 3098
0 ... ... 0.8900 -0.0300 0.8600 10100 0.0038 -0.0025 0.0063 ... ... 5
0 ... ... 0.7913 -0.0300 0.7613 10200 0.0050 -0.0038 0.0088 ... ... 24
0 ... ... 0.7338 -0.0313 0.7025 10260 0.0063 -0.0038 0.0100 ... ... 0
0 ... ... 0.7150 -0.0325 0.6825 10280 0.0063 -0.0050 0.0113 ... ... 0
0 ... ... 0.6950 -0.0313 0.6638 10300 0.0075 -0.0038 0.0113 ... ... 3000
0 ... ... 0.6763 -0.0325 0.6438 10320 0.0075 -0.0050 0.0125 ... ... 0
0 ... ... 0.6575 -0.0325 0.6250 10340 0.0088 -0.0050 0.0138 ... ... 0
0 ... ... 0.6388 -0.0325 0.6063 10360 0.0088 -0.0050 0.0138 ... ... 0
0 ... ... 0.6188 -0.0325 0.5863 10380 0.0100 -0.0050 0.0150 ... ... 0
0 ... ... 0.6013 -0.0338 0.5675 10400 0.0113 -0.0063 0.0175 ... ... 30
0 ... ... 0.5825 -0.0338 0.5488 10420 0.0125 -0.0063 0.0188 ... ... 0
0 ... ... 0.5650 -0.0350 0.5300 10440 0.0138 -0.0063 0.0200 ... ... 0
0 ... ... 0.5463 -0.0350 0.5113 10460 0.0150 -0.0075 0.0225 ... ... 0
0 ... ... 0.5288 -0.0363 0.4925 10480 0.0163 -0.0088 0.0250 ... ... 0
0 ... ... 0.5113 -0.0375 0.4738 10500 0.0175 -0.0088 0.0263 ... ... 7
0 ... ... 0.4938 -0.0375 0.4563 10520 0.0188 -0.0100 0.0288 ... ... 0
0 ... ... 0.4763 -0.0388 0.4375 10540 0.0213 -0.0100 0.0313 ... ... 0
0 ... ... 0.4588 -0.0388 0.4200 10560 0.0238 -0.0113 0.0350 ... ... 0
0 ... ... 0.4425 -0.0400 0.4025 10580 0.0263 -0.0113 0.0375 ... ... 0
58 ... ... 0.4250 -0.0400 0.3850 10600 0.0288 -0.0125 0.0413 0.0400 0.0200 43
0 ... ... 0.4088 -0.0400 0.3688 10620 0.0313 -0.0138 0.0450 ... ... 0
0 ... ... 0.3925 -0.0413 0.3513 10640 0.0350 -0.0138 0.0488 ... ... 0
0 ... ... 0.3763 -0.0413 0.3350 10660 0.0388 -0.0138 0.0525 ... ... 0
0 ... ... 0.3613 -0.0425 0.3188 10680 0.0425 -0.0138 0.0563 ... ... 0
7 ... ... 0.3463 -0.0425 0.3038 10700 0.0463 -0.0150 0.0613 ... ... 0
0 ... ... 0.3313 -0.0425 0.2888 10720 0.0513 -0.0150 0.0663 ... ... 0
0 ... ... 0.3163 -0.0425 0.2738 10740 0.0563 -0.0150 0.0713 ... ... 0
0 ... ... 0.3013 -0.0425 0.2588 10760 0.0613 -0.0163 0.0775 0.0900 0.0900 0
0 ... ... 0.2875 -0.0438 0.2438 10780 0.0675 -0.0150 0.0825 0.0888 0.0888 0
14 ... ... 0.2738 -0.0438 0.2300 10800 0.0725 -0.0163 0.0888 ... ... 0
0 ... ... 0.2613 -0.0450 0.2163 10820 0.0800 -0.0163 0.0963 ... ... 0
0 ... ... 0.2475 -0.0438 0.2038 10840 0.0863 -0.0163 0.1025 ... ... 0
0 ... ... 0.2350 -0.0438 0.1913 10860 0.0938 -0.0163 0.1100 ... ... 0
0 ... ... 0.2238 -0.0450 0.1788 10880 0.1013 -0.0175 0.1188 ... ... 0
1 ... ... 0.2113 -0.0438 0.1675 10900 0.1100 -0.0175 0.1275 ... ... 35
0 ... ... 0.2000 -0.0438 0.1563 10920 0.1188 -0.0175 0.1363 ... ... 0
0 ... ... 0.1900 -0.0438 0.1463 10940 0.1288 -0.0163 0.1450 ... ... 0
0 ... ... 0.1800 -0.0438 0.1363 10960 0.1388 -0.0163 0.1550 ... ... 0
0 ... ... 0.1700 -0.0425 0.1275 10980 0.1500 -0.0150 0.1650 ... ... 0
60 ... ... 0.1613 -0.0425 0.1188 11000 0.1613 -0.0150 0.1763 ... ... 0
0 ... ... 0.1525 -0.0425 0.1100 11020 0.1725 -0.0150 0.1875 ... ... 0
0 ... ... 0.1438 -0.0413 0.1025 11040 0.1850 -0.0138 0.1988 ... ... 0
0 0.0763 0.0763 0.1363 -0.0413 0.0950 11060 0.1975 -0.0125 0.2100 ... ... 0
0 ... ... 0.1288 -0.0400 0.0888 11080 0.2100 -0.0125 0.2225 ... ... 0
69 0.0850 0.0850 0.1213 -0.0400 0.0813 11100 0.2238 -0.0125 0.2363 ... ... 0
0 ... ... 0.1138 -0.0388 0.0750 11120 0.2375 -0.0113 0.2488 ... ... 0
0 ... ... 0.1075 -0.0375 0.0700 11140 0.2525 -0.0100 0.2625 ... ... 0
0 ... ... 0.1013 -0.0375 0.0638 11160 0.2663 -0.0100 0.2763 ... ... 0
0 ... ... 0.0950 -0.0363 0.0588 11180 0.2813 -0.0088 0.2900 ... ... 0
5 ... ... 0.0900 -0.0363 0.0538 11200 0.2963 -0.0088 0.3050 ... ... 0
0 ... ... 0.0850 -0.0350 0.0500 11220 0.3113 -0.0075 0.3188 ... ... 0
0 ... ... 0.0800 -0.0350 0.0450 11240 0.3275 -0.0063 0.3338 ... ... 0
0 ... ... 0.0750 -0.0338 0.0413 11260 0.3438 -0.0050 0.3488 ... ... 0
0 ... ... 0.0700 -0.0313 0.0388 11280 0.3600 -0.0050 0.3650 ... ... 0
1 ... ... 0.0663 -0.0313 0.0350 11300 0.3775 -0.0025 0.3800 ... ... 0
0 ... ... 0.0613 -0.0288 0.0325 11320 0.3938 -0.0025 0.3963 ... ... 0
0 ... ... 0.0575 -0.0275 0.0300 11340 0.4113 -0.0013 0.4125 ... ... 0
0 ... ... 0.0550 -0.0275 0.0275 11360 0.4288 0 0.4288 ... ... 0
16 ... ... 0.0513 -0.0263 0.0250 11380 0.4475 0.0025 0.4450 ... ... 0
98 ... ... 0.0488 -0.0250 0.0238 11400 0.4650 0.0025 0.4625 ... ... 0
16 ... ... 0.0450 -0.0238 0.0213 11420 0.4838 0.0038 0.4800 ... ... 0
0 ... ... 0.0425 -0.0225 0.0200 11440 0.5013 0.0038 0.4975 ... ... 0
0 ... ... 0.0400 -0.0213 0.0188 11460 0.5200 0.0050 0.5150 ... ... 0
0 ... ... 0.0375 -0.0200 0.0175 11480 0.5388 0.0063 0.5325 ... ... 0
3 ... ... 0.0363 -0.0200 0.0163 11500 0.5575 0.0075 0.5500 ... ... 0
0 ... ... 0.0338 -0.0188 0.0150 11520 0.5775 0.0100 0.5675 ... ... 0
0 ... ... 0.0325 -0.0175 0.0150 11540 0.5963 0.0100 0.5863 ... ... 0
0 ... ... 0.0300 -0.0163 0.0138 11560 0.6150 0.0100 0.6050 ... ... 0
1 ... ... 0.0275 -0.0150 0.0125 11600 0.6538 0.0125 0.6413 ... ... 0
0 ... ... 0.0213 -0.0113 0.0100 11700 0.7513 0.0163 0.7350 ... ... 0
0 ... ... 0.0175 -0.0100 0.0075 11800 0.8488 0.0175 0.8313 ... ... 0
5 ... ... 0.0138 -0.0075 0.0063 11900 0.9475 0.0200 0.9275 ... ... 0
0 ... ... 0.0125 -0.0075 0.0050 12000 1.0463 0.0213 1.0250 ... ... 0
0 ... ... 0.0100 -0.0063 0.0038 12100 1.1450 0.0213 1.1238 ... ... 0
0 ... ... 0.0088 -0.0050 0.0038 12200 1.2450 0.0225 1.2225 ... ... 0
0 ... ... 0.0075 -0.0038 0.0038 12300 1.3438 0.0225 1.3213 ... ... 0
0 ... ... 0.0075 -0.0050 0.0025 12400 1.4438 0.0238 1.4200 ... ... 0
0 ... ... 0.0063 -0.0038 0.0025 12500 1.5438 0.0250 1.5188 ... ... 0
0 ... ... 0.0050 -0.0025 0.0025 12600 1.6425 0.0238 1.6188 ... ... 0
0 ... ... 0.0050 -0.0025 0.0025 12700 1.7425 0.0250 1.7175 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 12800 1.8425 0.0263 1.8163 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12900 1.9425 0.0263 1.9163 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.0425 0.0275 2.0150 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.1425 0.0275 2.1150 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.2425 0.0275 2.2150 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.4425 0.0275 2.4150 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.6425 0.0275 2.6150 ... ... 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.