DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8975
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.5000 -0.0025 3.4975 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3000 -0.0025 3.2975 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1000 -0.0025 3.0975 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9000 -0.0025 2.8975 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8000 -0.0025 2.7975 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7000 -0.0025 2.6975 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6000 -0.0025 2.5975 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5000 -0.0025 2.4975 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4000 -0.0025 2.3975 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3000 -0.0025 2.2975 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2000 -0.0025 2.1975 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1000 -0.0025 2.0975 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2 -0.0025 1.9975 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9000 -0.0025 1.8975 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8000 -0.0025 1.7975 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7000 -0.0025 1.6975 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6000 -0.0025 1.5975 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5000 -0.0025 1.4975 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4000 -0.0025 1.3975 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3000 -0.0025 1.2975 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2000 -0.0025 1.1975 9700 0.0013 0 0.0013 ... ... 6
0 ... ... 1.1000 -0.0025 1.0975 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1 -0.0025 0.9975 9900 0.0013 0 0.0013 ... ... 1
0 ... ... 0.9000 -0.0025 0.8975 10000 0.0013 0 0.0013 ... ... 4
0 ... ... 0.8013 -0.0038 0.7975 10100 0.0013 0 0.0013 ... ... 30
0 ... ... 0.7013 -0.0025 0.6988 10200 0.0025 0 0.0025 ... ... 15
0 ... ... 0.6425 -0.0038 0.6388 10260 0.0025 0 0.0025 ... ... 0
0 ... ... 0.6225 -0.0025 0.6200 10280 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.6025 -0.0025 0.6000 10300 0.0038 0 0.0038 ... ... 56
0 ... ... 0.5838 -0.0038 0.5800 10320 0.0038 0 0.0038 ... ... 0
0 ... ... 0.5638 -0.0025 0.5613 10340 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.5438 -0.0025 0.5413 10360 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.5250 -0.0038 0.5213 10380 0.0050 0 0.0050 ... ... 0
0 ... ... 0.5050 -0.0025 0.5025 10400 0.0050 -0.0013 0.0063 ... ... 30
0 ... ... 0.4863 -0.0038 0.4825 10420 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.4675 -0.0038 0.4638 10440 0.0075 0 0.0075 ... ... 0
0 ... ... 0.4488 -0.0038 0.4450 10460 0.0088 0 0.0088 ... ... 0
0 ... ... 0.4300 -0.0038 0.4263 10480 0.0088 -0.0013 0.0100 ... ... 0
5 ... ... 0.4113 -0.0038 0.4075 10500 0.0100 -0.0013 0.0113 ... ... 146
0 ... ... 0.3925 -0.0038 0.3888 10520 0.0125 -0.0013 0.0138 ... ... 0
0 ... ... 0.3738 -0.0025 0.3713 10540 0.0138 -0.0013 0.0150 ... ... 0
0 ... ... 0.3563 -0.0038 0.3525 10560 0.0163 -0.0013 0.0175 ... ... 0
0 ... ... 0.3388 -0.0038 0.3350 10580 0.0175 -0.0025 0.0200 ... ... 0
4 ... ... 0.3213 -0.0038 0.3175 10600 0.0200 -0.0025 0.0225 ... ... 449
0 ... ... 0.3050 -0.0050 0.3000 10620 0.0238 -0.0013 0.0250 ... ... 0
0 ... ... 0.2888 -0.0050 0.2838 10640 0.0263 -0.0025 0.0288 ... ... 0
0 ... ... 0.2725 -0.0050 0.2675 10660 0.0300 -0.0025 0.0325 ... ... 0
0 ... ... 0.2563 -0.0050 0.2513 10680 0.0338 -0.0025 0.0363 ... ... 0
89 ... ... 0.2413 -0.0050 0.2363 10700 0.0388 -0.0025 0.0413 0.0238 0.0238 314
0 ... ... 0.2263 -0.0050 0.2213 10720 0.0438 -0.0025 0.0463 ... ... 0
0 ... ... 0.2113 -0.0050 0.2063 10740 0.0488 -0.0025 0.0513 ... ... 0
0 ... ... 0.1975 -0.0050 0.1925 10760 0.0550 -0.0025 0.0575 ... ... 0
0 ... ... 0.1838 -0.0050 0.1788 10780 0.0613 -0.0025 0.0638 ... ... 0
229 ... ... 0.1700 -0.0038 0.1663 10800 0.0688 -0.0025 0.0713 0.0575 0.0575 448
0 ... ... 0.1575 -0.0038 0.1538 10820 0.0763 -0.0013 0.0775 ... ... 0
0 ... ... 0.1463 -0.0050 0.1413 10840 0.0838 -0.0025 0.0863 ... ... 0
0 ... ... 0.1350 -0.0050 0.1300 10860 0.0925 -0.0025 0.0950 ... ... 0
0 ... ... 0.1238 -0.0038 0.1200 10880 0.1025 -0.0013 0.1038 ... ... 0
12 ... ... 0.1138 -0.0038 0.1100 10900 0.1125 -0.0013 0.1138 ... ... 127
0 ... ... 0.1050 -0.0050 0.1000 10920 0.1225 -0.0013 0.1238 ... ... 0
0 ... ... 0.0963 -0.0050 0.0913 10940 0.1338 -0.0013 0.1350 ... ... 0
0 ... ... 0.0875 -0.0050 0.0825 10960 0.1450 -0.0025 0.1475 ... ... 0
0 ... ... 0.0800 -0.0050 0.0750 10980 0.1575 -0.0025 0.1600 ... ... 0
2942 ... ... 0.0725 -0.0038 0.0688 11000 0.1700 -0.0025 0.1725 ... ... 274
0 ... ... 0.0663 -0.0050 0.0613 11020 0.1838 -0.0025 0.1863 ... ... 0
0 ... ... 0.0600 -0.0050 0.0550 11040 0.1975 -0.0025 0.2000 ... ... 0
500 ... ... 0.0550 -0.0050 0.0500 11060 0.2125 -0.0025 0.2150 ... ... 0
0 ... ... 0.0500 -0.0050 0.0450 11080 0.2275 -0.0025 0.2300 ... ... 0
603 ... ... 0.0450 -0.0050 0.0400 11100 0.2425 -0.0025 0.2450 ... ... 52
0 ... ... 0.0400 -0.0038 0.0363 11120 0.2575 -0.0025 0.2600 ... ... 0
0 ... ... 0.0363 -0.0038 0.0325 11140 0.2738 -0.0025 0.2763 ... ... 0
0 ... ... 0.0325 -0.0038 0.0288 11160 0.2913 -0.0013 0.2925 ... ... 0
0 ... ... 0.0288 -0.0025 0.0263 11180 0.3075 -0.0013 0.3088 ... ... 0
249 ... ... 0.0263 -0.0038 0.0225 11200 0.3250 -0.0013 0.3263 ... ... 28
0 ... ... 0.0238 -0.0025 0.0213 11220 0.3425 -0.0013 0.3438 ... ... 0
0 ... ... 0.0213 -0.0025 0.0188 11240 0.3600 -0.0013 0.3613 ... ... 0
0 ... ... 0.0200 -0.0038 0.0163 11260 0.3788 0 0.3788 ... ... 0
0 ... ... 0.0175 -0.0025 0.0150 11280 0.3975 0 0.3975 ... ... 0
486 ... ... 0.0163 -0.0025 0.0138 11300 0.4163 0.0013 0.4150 ... ... 5
0 ... ... 0.0150 -0.0025 0.0125 11320 0.4350 0.0013 0.4338 ... ... 0
0 ... ... 0.0138 -0.0025 0.0113 11340 0.4538 0.0013 0.4525 ... ... 0
0 ... ... 0.0125 -0.0013 0.0113 11360 0.4725 0.0013 0.4713 ... ... 0
0 ... ... ... ... 0.0100 11380 0.4913 ... ... ... ... 0
200 ... ... 0.0113 -0.0025 0.0088 11400 0.5113 0.0013 0.5100 ... ... 0
0 ... ... ... ... 0.0088 11420 0.5300 ... ... ... ... 0
0 ... ... ... ... 0.0075 11440 0.5500 ... ... ... ... 0
270 ... ... 0.0075 -0.0013 0.0063 11500 0.6088 0.0025 0.6063 ... ... 0
62 ... ... 0.0050 0 0.0050 11600 0.7063 0.0013 0.7050 ... ... 0
5 ... ... 0.0038 0 0.0038 11700 0.8050 0.0013 0.8038 ... ... 0
27 ... ... 0.0038 0 0.0038 11800 0.9050 0.0025 0.9025 ... ... 2
10 ... ... 0.0025 0 0.0025 11900 1.0050 0.0038 1.0013 ... ... 0
489 ... ... 0.0025 0 0.0025 12000 1.1038 0.0025 1.1013 ... ... 0
0 ... ... 0.0025 0 0.0025 12100 1.2038 0.0025 1.2013 ... ... 0
14 ... ... 0.0025 0 0.0025 12200 1.3038 0.0025 1.3013 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.4025 0.0025 1.4000 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.5025 0.0025 1.5000 ... ... 0
1000 ... ... 0.0013 0 0.0013 12500 1.6025 0.0025 1.6000 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.7025 0.0025 1.7000 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.8025 0.0025 1.8000 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.9025 0.0025 1.9000 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.0025 0.0025 2 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.1025 0.0025 2.1000 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.2025 0.0025 2.2000 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.3025 0.0025 2.3000 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.4025 0.0025 2.4000 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.5025 0.0025 2.5000 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.6025 0.0025 2.6000 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.7025 0.0025 2.7000 ... ... 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.