DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7725
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3463 0.0275 3.3738 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1463 0.0275 3.1738 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9463 0.0275 2.9738 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7463 0.0275 2.7738 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5463 0.0275 2.5738 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3463 0.0275 2.3738 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2463 0.0275 2.2738 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1463 0.0275 2.1738 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0463 0.0275 2.0738 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9463 0.0275 1.9738 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8463 0.0275 1.8738 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7463 0.0275 1.7738 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6463 0.0275 1.6738 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5463 0.0275 1.5738 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4463 0.0275 1.4738 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3463 0.0275 1.3738 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2463 0.0275 1.2738 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1463 0.0275 1.1738 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0463 0.0275 1.0738 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9463 0.0275 0.9738 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8463 0.0275 0.8738 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7463 0.0275 0.7738 10000 0.0013 0 0.0013 ... ... 6
0 ... ... 0.6863 0.0275 0.7138 10060 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6663 0.0275 0.6938 10080 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6463 0.0275 0.6738 10100 0.0013 0 0.0013 ... ... 30
0 ... ... 0.6263 0.0275 0.6538 10120 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6063 0.0275 0.6338 10140 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5863 0.0275 0.6138 10160 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5663 0.0275 0.5938 10180 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5463 0.0275 0.5738 10200 0.0013 0 0.0013 ... ... 10
0 ... ... 0.5263 0.0275 0.5538 10220 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5063 0.0275 0.5338 10240 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4863 0.0275 0.5138 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4663 0.0275 0.4938 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4463 0.0275 0.4738 10300 0.0013 0 0.0013 ... ... 20
0 ... ... 0.4263 0.0275 0.4538 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4063 0.0275 0.4338 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3863 0.0275 0.4138 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3663 0.0275 0.3938 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3463 0.0275 0.3738 10400 0.0013 0 0.0013 ... ... 60
0 ... ... 0.3263 0.0275 0.3538 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3063 0.0275 0.3338 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2863 0.0275 0.3138 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2663 0.0275 0.2938 10480 0.0013 0 0.0013 ... ... 0
1 ... ... 0.2463 0.0275 0.2738 10500 0.0013 0 0.0013 ... ... 62
0 ... ... 0.2263 0.0275 0.2538 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2063 0.0275 0.2338 10540 0.0013 0 0.0013 ... ... 1
0 ... ... 0.1863 0.0275 0.2138 10560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1675 0.0263 0.1938 10580 0.0013 -0.0013 0.0025 ... ... 51
35 ... ... 0.1488 0.0250 0.1738 10600 0.0013 -0.0025 0.0038 ... ... 101
0 ... ... 0.1313 0.0225 0.1538 10620 0.0013 -0.0050 0.0063 ... ... 29
0 ... ... 0.1138 0.0200 0.1338 10640 0.0013 -0.0075 0.0088 ... ... 5
1 ... ... 0.0975 0.0175 0.1150 10660 0.0025 -0.0100 0.0125 ... ... 0
0 ... ... 0.0813 0.0150 0.0963 10680 0.0038 -0.0125 0.0163 ... ... 2
19 ... ... 0.0663 0.0125 0.0788 10700 0.0063 -0.0150 0.0213 0.0075 0.0075 97
0 ... ... 0.0538 0.0088 0.0625 10720 0.0100 -0.0188 0.0288 ... ... 0
200 ... ... 0.0425 0.0038 0.0463 10740 0.0138 -0.0238 0.0375 ... ... 0
120 ... ... 0.0325 0.0013 0.0338 10760 0.0213 -0.0263 0.0475 ... ... 100
202 ... ... 0.0250 -0.0025 0.0225 10780 0.0300 -0.0300 0.0600 ... ... 0
56 ... ... 0.0188 -0.0038 0.0150 10800 0.0425 -0.0313 0.0738 ... ... 67
0 ... ... 0.0138 -0.0050 0.0088 10820 0.0563 -0.0325 0.0888 ... ... 0
1 ... ... 0.0100 -0.0050 0.0050 10840 0.0725 -0.0325 0.1050 ... ... 0
5 ... ... 0.0075 -0.0050 0.0025 10860 0.0900 -0.0325 0.1225 ... ... 0
0 ... ... 0.0050 -0.0038 0.0013 10880 0.1088 -0.0313 0.1400 ... ... 0
36 ... ... 0.0038 -0.0025 0.0013 10900 0.1288 -0.0300 0.1588 ... ... 48
0 ... ... 0.0025 -0.0013 0.0013 10920 0.1488 -0.0288 0.1775 ... ... 0
0 ... ... 0.0013 0 0.0013 10940 0.1688 -0.0275 0.1963 ... ... 0
0 ... ... 0.0013 0 0.0013 10960 0.1888 -0.0275 0.2163 ... ... 0
0 ... ... 0.0013 0 0.0013 10980 0.2088 -0.0275 0.2363 ... ... 0
92 ... ... 0.0013 0 0.0013 11000 0.2288 -0.0275 0.2563 0.2300 0.2300 174
0 ... ... 0.0013 0 0.0013 11020 0.2488 -0.0275 0.2763 ... ... 0
0 ... ... 0.0013 0 0.0013 11040 0.2688 -0.0275 0.2963 ... ... 0
0 ... ... 0.0013 0 0.0013 11060 0.2888 -0.0275 0.3163 ... ... 0
0 ... ... 0.0013 0 0.0013 11080 0.3088 -0.0275 0.3363 ... ... 0
0 ... ... 0.0013 0 0.0013 11100 0.3288 -0.0275 0.3563 ... ... 70
0 ... ... 0.0013 0 0.0013 11120 0.3488 -0.0275 0.3763 ... ... 0
0 ... ... 0.0013 0 0.0013 11140 0.3688 -0.0275 0.3963 ... ... 0
0 ... ... 0.0013 0 0.0013 11160 0.3888 -0.0275 0.4163 ... ... 0
0 ... ... 0.0013 0 0.0013 11180 0.4088 -0.0275 0.4363 ... ... 0
20 ... ... 0.0013 0 0.0013 11200 0.4288 -0.0275 0.4563 ... ... 4
0 ... ... 0.0013 0 0.0013 11220 0.4488 -0.0275 0.4763 ... ... 0
0 ... ... 0.0013 0 0.0013 11240 0.4688 -0.0275 0.4963 ... ... 0
0 ... ... 0.0013 0 0.0013 11260 0.4888 -0.0275 0.5163 ... ... 0
0 ... ... 0.0013 0 0.0013 11280 0.5088 -0.0275 0.5363 ... ... 0
50 ... ... 0.0013 0 0.0013 11300 0.5288 -0.0275 0.5563 ... ... 0
0 ... ... 0.0013 0 0.0013 11320 0.5488 -0.0275 0.5763 ... ... 0
0 ... ... 0.0013 0 0.0013 11340 0.5688 -0.0275 0.5963 ... ... 0
0 ... ... 0.0013 0 0.0013 11360 0.5888 -0.0275 0.6163 ... ... 0
9 ... ... 0.0013 0 0.0013 11400 0.6288 -0.0275 0.6563 ... ... 0
67 ... ... 0.0013 0 0.0013 11500 0.7288 -0.0275 0.7563 ... ... 0
52 ... ... 0.0013 0 0.0013 11600 0.8288 -0.0275 0.8563 ... ... 0
1 ... ... 0.0013 0 0.0013 11700 0.9288 -0.0275 0.9563 ... ... 0
0 ... ... 0.0013 0 0.0013 11800 1.0288 -0.0275 1.0563 ... ... 0
0 ... ... 0.0013 0 0.0013 11900 1.1288 -0.0275 1.1563 ... ... 0
4 ... ... 0.0013 0 0.0013 12000 1.2288 -0.0275 1.2563 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.3288 -0.0275 1.3563 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.4288 -0.0275 1.4563 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.5288 -0.0275 1.5563 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.6288 -0.0275 1.6563 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.7288 -0.0275 1.7563 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.8288 -0.0275 1.8563 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.9288 -0.0275 1.9563 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.0288 -0.0275 2.0563 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.1288 -0.0275 2.1563 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.2288 -0.0275 2.2563 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.3288 -0.0275 2.3563 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.4288 -0.0275 2.4563 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.5288 -0.0275 2.5563 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.6288 -0.0275 2.6563 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.7288 -0.0275 2.7563 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.8288 -0.0275 2.8563 ... ... 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.