DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8750
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3925 0.0825 3.4750 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1925 0.0825 3.2750 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9925 0.0825 3.0750 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7925 0.0825 2.8750 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6925 0.0825 2.7750 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5925 0.0825 2.6750 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4925 0.0825 2.5750 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3925 0.0825 2.4750 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2925 0.0825 2.3750 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1925 0.0825 2.2750 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0925 0.0825 2.1750 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9925 0.0825 2.0750 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8925 0.0825 1.9750 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7925 0.0825 1.8750 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6925 0.0825 1.7750 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5925 0.0825 1.6750 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4925 0.0825 1.5750 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3925 0.0825 1.4750 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2925 0.0825 1.3750 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1925 0.0825 1.2750 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0925 0.0825 1.1750 9700 0.0013 0 0.0013 ... ... 6
0 ... ... 0.9925 0.0825 1.0750 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8925 0.0825 0.9750 9900 0.0013 0 0.0013 ... ... 1
0 ... ... 0.7925 0.0825 0.8750 10000 0.0013 0 0.0013 ... ... 4
0 ... ... 0.6938 0.0825 0.7763 10100 0.0013 0 0.0013 ... ... 30
0 ... ... 0.5938 0.0825 0.6763 10200 0.0025 0 0.0025 ... ... 15
0 ... ... 0.5550 0.0825 0.6375 10240 0.0025 0 0.0025 ... ... 0
0 ... ... 0.5350 0.0825 0.6175 10260 0.0025 0 0.0025 ... ... 0
0 ... ... 0.5150 0.0825 0.5975 10280 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.4950 0.0825 0.5775 10300 0.0038 0 0.0038 ... ... 56
0 ... ... 0.4763 0.0813 0.5575 10320 0.0038 0 0.0038 ... ... 0
0 ... ... 0.4563 0.0825 0.5388 10340 0.0038 0 0.0038 ... ... 0
0 ... ... 0.4375 0.0813 0.5188 10360 0.0050 0 0.0050 ... ... 0
0 ... ... 0.4175 0.0825 0.5000 10380 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.3988 0.0813 0.4800 10400 0.0063 0 0.0063 ... ... 30
0 ... ... 0.3800 0.0813 0.4613 10420 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.3613 0.0813 0.4425 10440 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.3425 0.0800 0.4225 10460 0.0088 -0.0013 0.0100 ... ... 0
0 ... ... 0.3238 0.0800 0.4038 10480 0.0100 -0.0025 0.0125 ... ... 0
5 ... ... 0.3063 0.0800 0.3863 10500 0.0113 -0.0025 0.0138 0.0050 0.0050 186
0 ... ... 0.2888 0.0788 0.3675 10520 0.0125 -0.0038 0.0163 ... ... 0
0 ... ... 0.2713 0.0788 0.3500 10540 0.0150 -0.0038 0.0188 ... ... 0
0 ... ... 0.2538 0.0788 0.3325 10560 0.0175 -0.0038 0.0213 ... ... 0
0 ... ... 0.2375 0.0775 0.3150 10580 0.0200 -0.0050 0.0250 ... ... 0
4 ... ... 0.2213 0.0763 0.2975 10600 0.0225 -0.0063 0.0288 0.0113 0.0100 459
0 ... ... 0.2050 0.0763 0.2813 10620 0.0263 -0.0075 0.0338 ... ... 0
0 ... ... 0.1900 0.0750 0.2650 10640 0.0300 -0.0088 0.0388 ... ... 0
0 ... ... 0.1763 0.0738 0.2500 10660 0.0350 -0.0088 0.0438 ... ... 0
0 ... ... 0.1625 0.0725 0.2350 10680 0.0400 -0.0100 0.0500 ... ... 0
89 ... ... 0.1488 0.0713 0.2200 10700 0.0450 -0.0113 0.0563 0.0300 0.0175 342
0 ... ... 0.1363 0.0688 0.2050 10720 0.0513 -0.0125 0.0638 0.0288 0.0288 0
25 ... ... 0.1250 0.0663 0.1913 10740 0.0575 -0.0150 0.0725 0.0250 0.0225 36
0 ... ... 0.1138 0.0650 0.1788 10760 0.0638 -0.0175 0.0813 ... ... 0
0 ... ... 0.1025 0.0638 0.1663 10780 0.0713 -0.0188 0.0900 ... ... 0
231 ... ... 0.0938 0.0600 0.1538 10800 0.0788 -0.0213 0.1000 ... ... 440
0 ... ... 0.0838 0.0588 0.1425 10820 0.0875 -0.0238 0.1113 ... ... 0
0 ... ... 0.0763 0.0550 0.1313 10840 0.0963 -0.0263 0.1225 ... ... 0
0 ... ... 0.0675 0.0538 0.1213 10860 0.1063 -0.0288 0.1350 ... ... 0
0 ... ... 0.0613 0.0500 0.1113 10880 0.1163 -0.0325 0.1488 ... ... 0
15 ... ... 0.0538 0.0488 0.1025 10900 0.1275 -0.0338 0.1613 0.1050 0.0938 132
0 ... ... 0.0488 0.0450 0.0938 10920 0.1388 -0.0375 0.1763 ... ... 0
0 ... ... 0.0425 0.0425 0.0850 10940 0.1500 -0.0400 0.1900 ... ... 0
0 0.1100 0.1100 0.0388 0.0388 0.0775 10960 0.1625 -0.0425 0.2050 ... ... 0
0 ... ... 0.0338 0.0375 0.0713 10980 0.1763 -0.0450 0.2213 ... ... 0
3371 0.1250 0.0663 0.0300 0.0350 0.0650 11000 0.1900 -0.0475 0.2375 0.1200 0.1200 270
0 ... ... 0.0263 0.0325 0.0588 11020 0.2038 -0.0500 0.2538 ... ... 0
0 ... ... 0.0225 0.0313 0.0538 11040 0.2188 -0.0513 0.2700 ... ... 0
500 ... ... 0.0200 0.0288 0.0488 11060 0.2338 -0.0538 0.2875 ... ... 0
0 ... ... 0.0175 0.0275 0.0450 11080 0.2488 -0.0563 0.3050 ... ... 0
581 ... ... 0.0150 0.0250 0.0400 11100 0.2650 -0.0575 0.3225 ... ... 52
0 ... ... 0.0138 0.0225 0.0363 11120 0.2813 -0.0600 0.3413 ... ... 0
0 ... ... 0.0125 0.0213 0.0338 11140 0.2975 -0.0613 0.3588 ... ... 0
0 ... ... 0.0113 0.0188 0.0300 11160 0.3150 -0.0625 0.3775 ... ... 0
0 ... ... 0.0100 0.0175 0.0275 11180 0.3325 -0.0638 0.3963 0.4075 0.4075 0
249 ... ... 0.0088 0.0163 0.0250 11200 0.3500 -0.0650 0.4150 ... ... 26
0 ... ... 0.0075 0.0150 0.0225 11220 0.3675 -0.0675 0.4350 ... ... 0
0 ... ... 0.0063 0.0138 0.0200 11240 0.3850 -0.0688 0.4538 ... ... 0
0 ... ... 0.0063 0.0125 0.0188 11260 0.4025 -0.0700 0.4725 ... ... 0
0 ... ... 0.0063 0.0100 0.0163 11280 0.4213 -0.0713 0.4925 ... ... 0
486 ... ... 0.0050 0.0100 0.0150 11300 0.4400 -0.0725 0.5125 ... ... 5
0 ... ... 0.0050 0.0088 0.0138 11320 0.4588 -0.0725 0.5313 ... ... 0
0 ... ... 0.0038 0.0088 0.0125 11340 0.4775 -0.0738 0.5513 ... ... 0
0 ... ... 0.0038 0.0075 0.0113 11360 0.4963 -0.0750 0.5713 ... ... 0
0 ... ... 0.0038 0.0075 0.0113 11380 0.5150 -0.0763 0.5913 ... ... 0
200 ... ... 0.0038 0.0063 0.0100 11400 0.5350 -0.0750 0.6100 ... ... 0
0 ... ... 0.0038 0.0063 0.0100 11420 0.5538 -0.0763 0.6300 ... ... 0
0 ... ... 0.0038 0.0050 0.0088 11440 0.5738 -0.0763 0.6500 ... ... 0
270 ... ... 0.0025 0.0050 0.0075 11500 0.6313 -0.0775 0.7088 ... ... 0
62 ... ... 0.0013 0.0038 0.0050 11600 0.7300 -0.0788 0.8088 ... ... 0
5 ... ... 0.0013 0.0025 0.0038 11700 0.8288 -0.0788 0.9075 ... ... 0
25 ... ... 0.0013 0.0013 0.0025 11800 0.9275 -0.0800 1.0075 ... ... 2
10 ... ... 0.0013 0 0.0013 11900 1.0263 -0.0813 1.1075 ... ... 0
489 ... ... 0.0013 0 0.0013 12000 1.1250 -0.0825 1.2075 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.2250 -0.0825 1.3075 ... ... 0
14 ... ... 0.0013 0 0.0013 12200 1.3250 -0.0825 1.4075 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.4250 -0.0825 1.5075 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.5250 -0.0825 1.6075 ... ... 0
1000 ... ... 0.0013 0 0.0013 12500 1.6250 -0.0825 1.7075 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.7250 -0.0825 1.8075 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.8250 -0.0825 1.9075 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.9250 -0.0825 2.0075 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.0250 -0.0825 2.1075 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.1250 -0.0825 2.2075 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.2250 -0.0825 2.3075 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.3250 -0.0825 2.4075 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.4250 -0.0825 2.5075 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.5250 -0.0825 2.6075 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.6250 -0.0825 2.7075 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.7250 -0.0825 2.8075 ... ... 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.