DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.6275
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.2450 -0.0175 3.2275 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0450 -0.0175 3.0275 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8450 -0.0175 2.8275 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6450 -0.0175 2.6275 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4450 -0.0175 2.4275 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2450 -0.0175 2.2275 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1450 -0.0175 2.1275 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0450 -0.0175 2.0275 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9450 -0.0175 1.9275 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8450 -0.0175 1.8275 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7450 -0.0175 1.7275 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6450 -0.0175 1.6275 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5450 -0.0175 1.5275 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4450 -0.0175 1.4275 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3450 -0.0175 1.3275 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2450 -0.0175 1.2275 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1450 -0.0175 1.1275 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0450 -0.0175 1.0275 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9450 -0.0175 0.9275 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8450 -0.0175 0.8275 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7463 -0.0188 0.7275 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6463 -0.0175 0.6288 10000 0.0025 0 0.0025 ... ... 6
0 ... ... 0.5488 -0.0188 0.5300 10100 0.0038 0 0.0038 ... ... 30
0 ... ... ... ... 0.5100 10120 0.0038 ... ... ... ... 0
0 ... ... ... ... 0.4913 10140 0.0038 ... ... ... ... 0
0 ... ... ... ... 0.4713 10160 0.0050 ... ... ... ... 0
0 ... ... ... ... 0.4525 10180 0.0050 ... ... ... ... 0
0 ... ... 0.4513 -0.0188 0.4325 10200 0.0050 -0.0013 0.0063 ... ... 10
0 ... ... 0.4313 -0.0175 0.4138 10220 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.4125 -0.0188 0.3938 10240 0.0075 0 0.0075 ... ... 0
0 ... ... 0.3938 -0.0188 0.3750 10260 0.0088 0 0.0088 ... ... 0
0 ... ... 0.3750 -0.0188 0.3563 10280 0.0100 0 0.0100 ... ... 0
0 ... ... 0.3563 -0.0188 0.3375 10300 0.0113 -0.0013 0.0125 ... ... 20
0 ... ... 0.3388 -0.0188 0.3200 10320 0.0125 -0.0013 0.0138 ... ... 0
0 ... ... 0.3200 -0.0175 0.3025 10340 0.0150 -0.0013 0.0163 ... ... 0
0 ... ... 0.3025 -0.0175 0.2850 10360 0.0175 -0.0013 0.0188 ... ... 0
0 ... ... 0.2850 -0.0175 0.2675 10380 0.0200 -0.0013 0.0213 ... ... 0
0 ... ... 0.2688 -0.0175 0.2513 10400 0.0238 0 0.0238 ... ... 10
0 ... ... 0.2525 -0.0175 0.2350 10420 0.0275 0 0.0275 ... ... 0
0 ... ... 0.2363 -0.0175 0.2188 10440 0.0325 0 0.0325 ... ... 0
0 ... ... 0.2213 -0.0175 0.2038 10460 0.0375 0.0013 0.0363 ... ... 0
0 ... ... 0.2063 -0.0163 0.1900 10480 0.0425 0.0013 0.0413 ... ... 0
5 ... ... 0.1925 -0.0163 0.1763 10500 0.0488 0.0013 0.0475 0.0663 0.0650 23
0 ... ... 0.1788 -0.0163 0.1625 10520 0.0550 0.0013 0.0538 ... ... 0
0 ... ... 0.1650 -0.0150 0.1500 10540 0.0625 0.0013 0.0613 ... ... 0
0 ... ... 0.1525 -0.0150 0.1375 10560 0.0700 0.0025 0.0675 ... ... 0
0 ... ... 0.1413 -0.0150 0.1263 10580 0.0788 0.0025 0.0763 ... ... 0
4 ... ... 0.1300 -0.0138 0.1163 10600 0.0888 0.0038 0.0850 ... ... 27
0 ... ... 0.1188 -0.0138 0.1050 10620 0.0988 0.0050 0.0938 ... ... 0
0 ... ... 0.1088 -0.0125 0.0963 10640 0.1088 0.0050 0.1038 ... ... 0
0 ... ... 0.0988 -0.0113 0.0875 10660 0.1200 0.0063 0.1138 ... ... 0
0 ... ... 0.0900 -0.0113 0.0788 10680 0.1313 0.0063 0.1250 ... ... 0
0 ... ... 0.0813 -0.0100 0.0713 10700 0.1438 0.0075 0.1363 ... ... 54
0 ... ... 0.0738 -0.0100 0.0638 10720 0.1563 0.0075 0.1488 ... ... 0
0 ... ... 0.0675 -0.0100 0.0575 10740 0.1700 0.0088 0.1613 ... ... 0
0 ... ... 0.0600 -0.0088 0.0513 10760 0.1838 0.0088 0.1750 ... ... 0
0 ... ... 0.0538 -0.0075 0.0463 10780 0.1988 0.0100 0.1888 ... ... 0
1 ... ... 0.0488 -0.0075 0.0413 10800 0.2138 0.0100 0.2038 ... ... 67
0 ... ... 0.0438 -0.0075 0.0363 10820 0.2288 0.0100 0.2188 ... ... 0
0 ... ... 0.0388 -0.0063 0.0325 10840 0.2450 0.0113 0.2338 ... ... 0
5 ... ... 0.0350 -0.0063 0.0288 10860 0.2613 0.0113 0.2500 ... ... 0
0 ... ... 0.0313 -0.0050 0.0263 10880 0.2775 0.0113 0.2663 ... ... 0
36 ... ... 0.0275 -0.0050 0.0225 10900 0.2950 0.0125 0.2825 ... ... 51
0 ... ... 0.0250 -0.0050 0.0200 10920 0.3125 0.0125 0.3000 ... ... 0
0 ... ... 0.0225 -0.0038 0.0188 10940 0.3300 0.0125 0.3175 ... ... 0
0 ... ... 0.0200 -0.0038 0.0163 10960 0.3488 0.0138 0.3350 ... ... 0
0 ... ... 0.0188 -0.0038 0.0150 10980 0.3663 0.0138 0.3525 ... ... 0
93 ... ... 0.0163 -0.0038 0.0125 11000 0.3850 0.0138 0.3713 0.4275 0.4275 178
0 ... ... 0.0150 -0.0038 0.0113 11020 0.4038 0.0138 0.3900 ... ... 0
0 ... ... 0.0138 -0.0025 0.0113 11040 0.4225 0.0138 0.4088 ... ... 0
0 ... ... 0.0125 -0.0025 0.0100 11060 0.4413 0.0138 0.4275 ... ... 0
0 ... ... 0.0113 -0.0025 0.0088 11080 0.4613 0.0150 0.4463 ... ... 0
0 ... ... 0.0113 -0.0025 0.0088 11100 0.4800 0.0150 0.4650 ... ... 70
0 ... ... 0.0100 -0.0025 0.0075 11120 0.4988 0.0150 0.4838 ... ... 0
0 ... ... 0.0088 -0.0013 0.0075 11140 0.5188 0.0150 0.5038 ... ... 0
0 ... ... 0.0088 -0.0025 0.0063 11160 0.5388 0.0163 0.5225 ... ... 0
0 ... ... 0.0075 -0.0013 0.0063 11180 0.5575 0.0150 0.5425 ... ... 0
20 ... ... 0.0075 -0.0025 0.0050 11200 0.5775 0.0163 0.5613 ... ... 4
0 ... ... 0.0075 -0.0025 0.0050 11220 0.5975 0.0163 0.5813 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 11240 0.6163 0.0163 0.6000 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 11260 0.6363 0.0163 0.6200 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 11280 0.6563 0.0163 0.6400 ... ... 0
50 ... ... 0.0050 -0.0013 0.0038 11300 0.6763 0.0175 0.6588 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 11320 0.6950 0.0163 0.6788 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 11340 0.7150 0.0163 0.6988 ... ... 0
0 ... ... 0.0038 0 0.0038 11360 0.7350 0.0163 0.7188 ... ... 0
9 ... ... 0.0038 -0.0013 0.0025 11400 0.7750 0.0175 0.7575 ... ... 0
67 ... ... 0.0025 0 0.0025 11500 0.8738 0.0175 0.8563 ... ... 0
52 ... ... 0.0025 -0.0013 0.0013 11600 0.9738 0.0175 0.9563 ... ... 0
1 ... ... 0.0013 0 0.0013 11700 1.0725 0.0163 1.0563 ... ... 0
0 ... ... 0.0013 0 0.0013 11800 1.1725 0.0175 1.1550 ... ... 0
0 ... ... 0.0013 0 0.0013 11900 1.2725 0.0175 1.2550 ... ... 0
4 ... ... 0.0013 0 0.0013 12000 1.3725 0.0175 1.3550 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.4725 0.0175 1.4550 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.5725 0.0175 1.5550 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.6725 0.0175 1.6550 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.7725 0.0175 1.7550 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.8725 0.0175 1.8550 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.9725 0.0175 1.9550 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.0725 0.0175 2.0550 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.1725 0.0175 2.1550 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.2725 0.0175 2.2550 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.3725 0.0175 2.3550 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.4725 0.0175 2.4550 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.5725 0.0175 2.5550 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.6725 0.0175 2.6550 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.7725 0.0175 2.7550 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.8725 0.0175 2.8550 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.9725 0.0175 2.9550 ... ... 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.