DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7275
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3500 0 3.3500 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1500 0 3.1500 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9500 0 2.9500 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7500 0 2.7500 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5500 0 2.5500 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3500 0 2.3500 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2500 0 2.2500 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1500 0 2.1500 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0500 0 2.0500 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9500 0 1.9500 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8500 0 1.8500 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7500 0 1.7500 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6500 0 1.6500 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5500 0 1.5500 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4500 0 1.4500 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3513 0 1.3513 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2513 0 1.2513 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1513 0 1.1513 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0513 0 1.0513 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9513 0 0.9513 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 0.8513 0 0.8513 9900 0.0013 0 0.0013 ... ... 41
0 ... ... 0.7513 0 0.7513 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 0.6513 0 0.6513 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5513 0 0.5513 10200 0.0013 0 0.0013 ... ... 1
0 ... ... ... ... ... 10220 ... ... ... ... ... 0
0 ... ... ... ... ... 10240 ... ... ... ... ... 0
0 ... ... 0.4913 0 0.4913 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4713 0 0.4713 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4513 0 0.4513 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.4313 0 0.4313 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4113 0 0.4113 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3913 0 0.3913 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3713 0 0.3713 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3513 0 0.3513 10400 0.0013 0 0.0013 ... ... 14
0 ... ... 0.3313 0 0.3313 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3113 0 0.3113 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2913 0 0.2913 10460 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2725 0 0.2725 10480 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2538 0 0.2538 10500 0.0038 0 0.0038 ... ... 25
0 ... ... 0.2350 0 0.2350 10520 0.0050 0 0.0050 ... ... 0
0 ... ... 0.2163 0 0.2163 10540 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1975 0 0.1975 10560 0.0075 0 0.0075 ... ... 0
0 ... ... 0.1788 0 0.1788 10580 0.0088 0 0.0088 ... ... 0
0 ... ... 0.1613 0 0.1613 10600 0.0163 0.0050 0.0113 0.0163 0.0163 1
0 ... ... 0.1438 0 0.1438 10620 0.0150 0 0.0150 ... ... 3
0 ... ... 0.1275 0 0.1275 10640 0.0175 0 0.0175 ... ... 0
0 ... ... 0.1125 0 0.1125 10660 0.0225 0 0.0225 ... ... 2
0 ... ... 0.0975 0 0.0975 10680 0.0275 0 0.0275 ... ... 0
0 ... ... 0.0850 0 0.0850 10700 0.0350 0 0.0350 ... ... 53
0 ... ... 0.0725 0 0.0725 10720 0.0425 0 0.0425 ... ... 0
0 ... ... 0.0613 0 0.0613 10740 0.0513 0 0.0513 ... ... 2
0 ... ... 0.0513 0 0.0513 10760 0.0613 0 0.0613 ... ... 84
0 ... ... 0.0425 0 0.0425 10780 0.0725 0 0.0725 ... ... 0
6 ... ... 0.0363 0 0.0363 10800 0.1100 0.0238 0.0863 0.1100 0.1100 162
0 ... ... 0.0300 0 0.0300 10820 0.1000 0 0.1000 ... ... 0
0 ... ... 0.0238 0 0.0238 10840 0.1138 0 0.1138 ... ... 0
0 ... ... 0.0200 0 0.0200 10860 0.1300 0 0.1300 ... ... 0
0 ... ... 0.0163 0 0.0163 10880 0.1463 0 0.1463 ... ... 0
11 ... ... 0.0138 0 0.0138 10900 0.1638 0 0.1638 ... ... 34
40 ... ... 0.0113 0 0.0113 10920 0.1813 0 0.1813 ... ... 0
0 ... ... 0.0100 0 0.0100 10940 0.1950 -0.0050 0.2000 0.1950 0.1950 1
0 ... ... 0.0075 0 0.0075 10960 0.2175 0 0.2175 ... ... 2
0 ... ... 0.0075 0 0.0075 10980 0.2363 0 0.2363 ... ... 0
100 ... ... 0.0063 0 0.0063 11000 0.2563 0 0.2563 ... ... 170
0 ... ... 0.0050 0 0.0050 11020 0.2750 0 0.2750 ... ... 0
35 ... ... 0.0050 0 0.0050 11040 0.2938 0 0.2938 ... ... 0
0 ... ... 0.0038 0 0.0038 11060 0.3138 0 0.3138 ... ... 1
0 ... ... 0.0038 0 0.0038 11080 0.3325 0 0.3325 ... ... 0
1040 ... ... 0.0025 0 0.0025 11100 0.3525 0 0.3525 ... ... 35
0 ... ... 0.0025 0 0.0025 11120 0.3725 0 0.3725 ... ... 0
0 ... ... 0.0025 0 0.0025 11140 0.3913 0 0.3913 ... ... 0
0 ... ... 0.0013 0 0.0013 11160 0.4113 0 0.4113 ... ... 0
5 ... ... 0.0013 0 0.0013 11180 0.4313 0 0.4313 ... ... 0
271 ... ... 0.0013 0 0.0013 11200 0.4513 0 0.4513 ... ... 92
0 ... ... 0.0013 0 0.0013 11220 0.4713 0 0.4713 ... ... 0
0 ... ... 0.0013 0 0.0013 11240 0.4913 0 0.4913 ... ... 0
0 ... ... 0.0013 0 0.0013 11260 0.5113 0 0.5113 ... ... 0
0 ... ... 0.0013 0 0.0013 11280 0.5313 0 0.5313 ... ... 0
52 ... ... 0.0013 0 0.0013 11300 0.5513 0 0.5513 ... ... 0
0 ... ... 0.0013 0 0.0013 11320 0.5713 0 0.5713 ... ... 0
5 ... ... 0.0013 0 0.0013 11340 0.5913 0 0.5913 ... ... 0
0 ... ... 0.0013 0 0.0013 11360 0.6113 0 0.6113 ... ... 0
5 ... ... 0.0013 0 0.0013 11380 0.6313 0 0.6313 ... ... 0
48 ... ... 0.0013 0 0.0013 11400 0.6513 0 0.6513 ... ... 0
0 ... ... 0.0013 0 0.0013 11420 0.6713 0 0.6713 ... ... 0
0 ... ... 0.0013 0 0.0013 11440 0.6913 0 0.6913 ... ... 0
1 ... ... 0.0013 0 0.0013 11460 0.7113 0 0.7113 ... ... 0
0 ... ... 0.0013 0 0.0013 11480 0.7313 0 0.7313 ... ... 0
107 ... ... 0.0013 0 0.0013 11500 0.7513 0 0.7513 ... ... 0
0 ... ... 0.0013 0 0.0013 11520 0.7713 0 0.7713 ... ... 0
0 ... ... 0.0013 0 0.0013 11540 0.7913 0 0.7913 ... ... 0
0 ... ... 0.0013 0 0.0013 11560 0.8113 0 0.8113 ... ... 0
0 ... ... 0.0013 0 0.0013 11580 0.8313 0 0.8313 ... ... 0
52 ... ... 0.0013 0 0.0013 11600 0.8513 0 0.8513 ... ... 0
0 ... ... 0.0013 0 0.0013 11620 0.8713 0 0.8713 ... ... 0
0 ... ... 0.0013 0 0.0013 11640 0.8913 0 0.8913 ... ... 0
0 ... ... 0.0013 0 0.0013 11660 0.9113 0 0.9113 ... ... 0
0 ... ... 0.0013 0 0.0013 11680 0.9313 0 0.9313 ... ... 0
4 ... ... 0.0013 0 0.0013 11700 0.9513 0 0.9513 ... ... 0
0 ... ... 0.0013 0 0.0013 11720 0.9713 0 0.9713 ... ... 0
0 ... ... 0.0013 0 0.0013 11740 0.9913 0 0.9913 ... ... 0
0 ... ... 0.0013 0 0.0013 11760 1.0113 0 1.0113 ... ... 0
0 ... ... 0.0013 0 0.0013 11780 1.0313 0 1.0313 ... ... 0
2 ... ... 0.0013 0 0.0013 11800 1.0513 0 1.0513 ... ... 0
0 ... ... 0.0013 0 0.0013 11820 1.0713 0 1.0713 ... ... 0
0 ... ... 0.0013 0 0.0013 11840 1.0913 0 1.0913 ... ... 0
4 ... ... 0.0013 0 0.0013 11900 1.1513 0 1.1513 ... ... 0
1000 ... ... 0.0013 0 0.0013 12000 1.2513 0 1.2513 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.3513 0 1.3513 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.4500 0 1.4500 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.5500 0 1.5500 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.6500 0 1.6500 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.7500 0 1.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.8500 0 1.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.9500 0 1.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.0500 0 2.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.1500 0 2.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.2500 0 2.2500 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.3500 0 2.3500 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.4500 0 2.4500 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.5500 0 2.5500 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.6500 0 2.6500 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.7500 0 2.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.8500 0 2.8500 ... ... 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.