DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7975
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.4975 -0.1000 3.3975 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2975 -0.1000 3.1975 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0975 -0.1000 2.9975 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8975 -0.1000 2.7975 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7975 -0.1000 2.6975 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6975 -0.1000 2.5975 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5975 -0.1000 2.4975 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4975 -0.1000 2.3975 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3975 -0.1000 2.2975 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2975 -0.1000 2.1975 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1975 -0.1000 2.0975 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0975 -0.1000 1.9975 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9975 -0.1000 1.8975 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8975 -0.1000 1.7975 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7975 -0.1000 1.6975 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6975 -0.1000 1.5975 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5975 -0.1000 1.4975 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4975 -0.1000 1.3975 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3975 -0.1000 1.2975 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2975 -0.1000 1.1975 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1975 -0.1000 1.0975 9700 0.0013 0 0.0013 ... ... 6
0 ... ... 1.0975 -0.1000 0.9975 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9975 -0.1000 0.8975 9900 0.0013 0 0.0013 ... ... 1
0 ... ... 0.8975 -0.1000 0.7975 10000 0.0013 0 0.0013 ... ... 4
0 ... ... 0.7975 -0.0988 0.6988 10100 0.0025 0.0013 0.0013 ... ... 30
0 ... ... 0.6988 -0.0988 0.6000 10200 0.0038 0.0013 0.0025 ... ... 15
0 ... ... 0.6388 -0.0975 0.5413 10260 0.0050 0.0025 0.0025 ... ... 0
0 ... ... 0.6200 -0.0988 0.5213 10280 0.0050 0.0025 0.0025 ... ... 0
0 ... ... 0.6000 -0.0975 0.5025 10300 0.0063 0.0025 0.0038 ... ... 56
0 ... ... 0.5800 -0.0963 0.4838 10320 0.0063 0.0025 0.0038 ... ... 0
0 ... ... 0.5613 -0.0975 0.4638 10340 0.0075 0.0038 0.0038 ... ... 0
0 ... ... 0.5413 -0.0963 0.4450 10360 0.0075 0.0038 0.0038 ... ... 0
0 ... ... 0.5213 -0.0950 0.4263 10380 0.0088 0.0038 0.0050 ... ... 0
0 ... ... 0.5025 -0.0963 0.4063 10400 0.0100 0.0050 0.0050 ... ... 30
0 ... ... 0.4825 -0.0938 0.3888 10420 0.0113 0.0050 0.0063 ... ... 0
0 ... ... 0.4638 -0.0938 0.3700 10440 0.0125 0.0050 0.0075 ... ... 0
0 ... ... 0.4450 -0.0938 0.3513 10460 0.0150 0.0063 0.0088 ... ... 0
0 ... ... 0.4263 -0.0925 0.3338 10480 0.0163 0.0075 0.0088 ... ... 0
5 ... ... 0.4075 -0.0913 0.3163 10500 0.0188 0.0088 0.0100 ... ... 146
0 ... ... 0.3888 -0.0900 0.2988 10520 0.0213 0.0088 0.0125 ... ... 0
0 ... ... 0.3713 -0.0888 0.2825 10540 0.0250 0.0113 0.0138 ... ... 0
0 ... ... 0.3525 -0.0875 0.2650 10560 0.0288 0.0125 0.0163 ... ... 0
0 ... ... 0.3350 -0.0850 0.2500 10580 0.0325 0.0150 0.0175 ... ... 0
4 ... ... 0.3175 -0.0838 0.2338 10600 0.0375 0.0175 0.0200 0.0275 0.0250 449
0 ... ... 0.3000 -0.0813 0.2188 10620 0.0425 0.0188 0.0238 ... ... 0
0 ... ... 0.2838 -0.0788 0.2050 10640 0.0475 0.0213 0.0263 ... ... 0
0 ... ... 0.2675 -0.0763 0.1913 10660 0.0538 0.0238 0.0300 ... ... 0
0 ... ... 0.2513 -0.0738 0.1775 10680 0.0600 0.0263 0.0338 ... ... 0
89 ... ... 0.2363 -0.0725 0.1638 10700 0.0663 0.0275 0.0388 ... ... 313
0 ... ... 0.2213 -0.0700 0.1513 10720 0.0738 0.0300 0.0438 ... ... 0
0 ... ... 0.2063 -0.0663 0.1400 10740 0.0825 0.0338 0.0488 0.0900 0.0850 0
0 ... ... 0.1925 -0.0638 0.1288 10760 0.0913 0.0363 0.0550 ... ... 0
0 ... ... 0.1788 -0.0613 0.1175 10780 0.1000 0.0388 0.0613 ... ... 0
229 ... ... 0.1663 -0.0588 0.1075 10800 0.1100 0.0413 0.0688 0.0800 0.0800 448
0 ... ... 0.1538 -0.0563 0.0975 10820 0.1200 0.0438 0.0763 ... ... 0
0 ... ... 0.1413 -0.0525 0.0888 10840 0.1313 0.0475 0.0838 ... ... 0
0 ... ... 0.1300 -0.0488 0.0813 10860 0.1438 0.0513 0.0925 ... ... 0
0 ... ... 0.1200 -0.0463 0.0738 10880 0.1563 0.0538 0.1025 ... ... 0
12 ... ... 0.1100 -0.0438 0.0663 10900 0.1688 0.0563 0.1125 ... ... 132
0 ... ... 0.1000 -0.0400 0.0600 10920 0.1825 0.0600 0.1225 ... ... 0
0 ... ... 0.0913 -0.0375 0.0538 10940 0.1963 0.0625 0.1338 ... ... 0
0 ... ... 0.0825 -0.0338 0.0488 10960 0.2113 0.0663 0.1450 ... ... 0
0 ... ... 0.0750 -0.0313 0.0438 10980 0.2263 0.0688 0.1575 ... ... 0
2947 ... ... 0.0688 -0.0300 0.0388 11000 0.2413 0.0713 0.1700 ... ... 274
0 ... ... 0.0613 -0.0263 0.0350 11020 0.2575 0.0738 0.1838 ... ... 0
0 ... ... 0.0550 -0.0238 0.0313 11040 0.2725 0.0750 0.1975 ... ... 0
500 ... ... 0.0500 -0.0225 0.0275 11060 0.2900 0.0775 0.2125 ... ... 0
0 ... ... 0.0450 -0.0200 0.0250 11080 0.3063 0.0788 0.2275 ... ... 0
603 0.0200 0.0200 0.0400 -0.0188 0.0213 11100 0.3238 0.0813 0.2425 ... ... 52
0 ... ... 0.0363 -0.0175 0.0188 11120 0.3413 0.0838 0.2575 ... ... 0
0 ... ... 0.0325 -0.0150 0.0175 11140 0.3588 0.0850 0.2738 ... ... 0
0 ... ... 0.0288 -0.0138 0.0150 11160 0.3775 0.0863 0.2913 ... ... 0
0 ... ... 0.0263 -0.0125 0.0138 11180 0.3963 0.0888 0.3075 ... ... 0
249 ... ... 0.0225 -0.0100 0.0125 11200 0.4150 0.0900 0.3250 ... ... 28
0 ... ... 0.0213 -0.0100 0.0113 11220 0.4338 0.0913 0.3425 ... ... 0
0 ... ... 0.0188 -0.0088 0.0100 11240 0.4525 0.0925 0.3600 ... ... 0
0 ... ... 0.0163 -0.0063 0.0100 11260 0.4713 0.0925 0.3788 ... ... 0
0 ... ... 0.0150 -0.0063 0.0088 11280 0.4900 0.0925 0.3975 ... ... 0
486 ... ... 0.0138 -0.0063 0.0075 11300 0.5100 0.0938 0.4163 ... ... 5
0 ... ... 0.0125 -0.0050 0.0075 11320 0.5288 0.0938 0.4350 ... ... 0
0 ... ... 0.0113 -0.0050 0.0063 11340 0.5488 0.0950 0.4538 ... ... 0
0 ... ... 0.0113 -0.0050 0.0063 11360 0.5675 0.0950 0.4725 ... ... 0
0 ... ... 0.0100 -0.0038 0.0063 11380 0.5875 0.0963 0.4913 ... ... 0
200 ... ... 0.0088 -0.0038 0.0050 11400 0.6075 0.0963 0.5113 ... ... 0
0 ... ... 0.0088 -0.0038 0.0050 11420 0.6263 0.0963 0.5300 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 11440 0.6463 0.0963 0.5500 ... ... 0
270 ... ... 0.0063 -0.0025 0.0038 11500 0.7050 0.0963 0.6088 ... ... 0
62 ... ... 0.0050 -0.0025 0.0025 11600 0.8050 0.0988 0.7063 ... ... 0
5 ... ... 0.0038 -0.0013 0.0025 11700 0.9038 0.0988 0.8050 ... ... 0
27 ... ... 0.0038 -0.0013 0.0025 11800 1.0038 0.0988 0.9050 ... ... 2
10 ... ... 0.0025 -0.0013 0.0013 11900 1.1038 0.0988 1.0050 ... ... 0
489 ... ... 0.0025 -0.0013 0.0013 12000 1.2025 0.0988 1.1038 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12100 1.3025 0.0988 1.2038 ... ... 0
14 ... ... 0.0025 -0.0013 0.0013 12200 1.4025 0.0988 1.3038 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.5025 0.1000 1.4025 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.6025 0.1000 1.5025 ... ... 0
1000 ... ... 0.0013 0 0.0013 12500 1.7025 0.1000 1.6025 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.8025 0.1000 1.7025 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.9025 0.1000 1.8025 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.0025 0.1000 1.9025 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.1025 0.1000 2.0025 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.2025 0.1000 2.1025 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.3025 0.1000 2.2025 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.4025 0.1000 2.3025 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.5025 0.1000 2.4025 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.6025 0.1000 2.5025 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.7025 0.1000 2.6025 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.8025 0.1000 2.7025 ... ... 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.