DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7300
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3225 0.0088 3.3313 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1225 0.0088 3.1313 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9238 0.0075 2.9313 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7238 0.0075 2.7313 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5238 0.0075 2.5313 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3238 0.0075 2.3313 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2238 0.0075 2.2313 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1238 0.0075 2.1313 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0238 0.0075 2.0313 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9238 0.0075 1.9313 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8238 0.0075 1.8313 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7238 0.0075 1.7313 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6238 0.0075 1.6313 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5238 0.0075 1.5313 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4238 0.0075 1.4313 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3238 0.0075 1.3313 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2238 0.0075 1.2313 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1238 0.0075 1.1313 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0238 0.0075 1.0313 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9238 0.0075 0.9313 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 0.8238 0.0075 0.8313 9900 0.0013 0 0.0013 ... ... 41
0 ... ... 0.7238 0.0075 0.7313 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 0.6238 0.0075 0.6313 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5638 0.0075 0.5713 10160 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5438 0.0075 0.5513 10180 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5238 0.0075 0.5313 10200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5038 0.0075 0.5113 10220 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4838 0.0075 0.4913 10240 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4638 0.0075 0.4713 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4438 0.0075 0.4513 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4238 0.0075 0.4313 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.4038 0.0075 0.4113 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3838 0.0075 0.3913 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3638 0.0075 0.3713 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3438 0.0075 0.3513 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3238 0.0075 0.3313 10400 0.0013 -0.0013 0.0025 ... ... 14
0 ... ... 0.3050 0.0063 0.3113 10420 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2850 0.0063 0.2913 10440 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2650 0.0063 0.2713 10460 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2450 0.0063 0.2513 10480 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2250 0.0063 0.2313 10500 0.0013 -0.0013 0.0025 ... ... 25
0 ... ... 0.2050 0.0063 0.2113 10520 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1863 0.0050 0.1913 10540 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 0.1663 0.0050 0.1713 10560 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 0.1475 0.0038 0.1513 10580 0.0013 -0.0038 0.0050 ... ... 0
0 ... ... 0.1288 0.0038 0.1325 10600 0.0025 -0.0038 0.0063 ... ... 23
0 ... ... 0.1113 0.0025 0.1138 10620 0.0038 -0.0050 0.0088 ... ... 3
0 ... ... 0.0950 0.0013 0.0963 10640 0.0063 -0.0063 0.0125 ... ... 0
0 ... ... 0.0788 0.0013 0.0800 10660 0.0100 -0.0063 0.0163 ... ... 2
0 ... ... 0.0650 -0.0013 0.0638 10680 0.0138 -0.0088 0.0225 ... ... 0
14 ... ... 0.0525 -0.0025 0.0500 10700 0.0200 -0.0100 0.0300 ... ... 66
0 ... ... 0.0425 -0.0038 0.0388 10720 0.0288 -0.0113 0.0400 ... ... 0
0 ... ... 0.0338 -0.0050 0.0288 10740 0.0388 -0.0125 0.0513 ... ... 2
0 0.0350 0.0350 0.0263 -0.0050 0.0213 10760 0.0513 -0.0125 0.0638 ... ... 84
150 ... ... 0.0200 -0.0050 0.0150 10780 0.0650 -0.0125 0.0775 ... ... 0
6 ... ... 0.0150 -0.0050 0.0100 10800 0.0800 -0.0125 0.0925 ... ... 162
0 ... ... 0.0113 -0.0038 0.0075 10820 0.0975 -0.0113 0.1088 ... ... 0
0 0.0088 0.0088 0.0088 -0.0038 0.0050 10840 0.1150 -0.0113 0.1263 ... ... 0
0 ... ... 0.0063 -0.0025 0.0038 10860 0.1338 -0.0100 0.1438 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 10880 0.1525 -0.0088 0.1613 ... ... 0
10 ... ... 0.0038 -0.0025 0.0013 10900 0.1713 -0.0088 0.1800 ... ... 34
40 ... ... 0.0025 -0.0013 0.0013 10920 0.1913 -0.0088 0.2000 ... ... 0
0 ... ... 0.0013 0 0.0013 10940 0.2113 -0.0075 0.2188 ... ... 1
0 ... ... 0.0013 0 0.0013 10960 0.2313 -0.0075 0.2388 ... ... 2
0 ... ... 0.0013 0 0.0013 10980 0.2513 -0.0075 0.2588 ... ... 0
100 ... ... 0.0013 0 0.0013 11000 0.2713 -0.0075 0.2788 ... ... 170
0 ... ... 0.0013 0 0.0013 11020 0.2913 -0.0075 0.2988 ... ... 0
35 ... ... 0.0013 0 0.0013 11040 0.3113 -0.0075 0.3188 ... ... 0
0 ... ... 0.0013 0 0.0013 11060 0.3313 -0.0075 0.3388 ... ... 1
0 ... ... 0.0013 0 0.0013 11080 0.3513 -0.0075 0.3588 ... ... 0
1040 ... ... 0.0013 0 0.0013 11100 0.3713 -0.0075 0.3788 ... ... 35
0 ... ... 0.0013 0 0.0013 11120 0.3913 -0.0075 0.3988 ... ... 0
0 ... ... 0.0013 0 0.0013 11140 0.4113 -0.0075 0.4188 ... ... 0
0 ... ... 0.0013 0 0.0013 11160 0.4313 -0.0075 0.4388 ... ... 0
5 ... ... 0.0013 0 0.0013 11180 0.4513 -0.0075 0.4588 ... ... 0
271 ... ... 0.0013 0 0.0013 11200 0.4713 -0.0075 0.4788 ... ... 89
0 ... ... 0.0013 0 0.0013 11220 0.4913 -0.0075 0.4988 ... ... 0
0 ... ... 0.0013 0 0.0013 11240 0.5113 -0.0075 0.5188 ... ... 0
0 ... ... 0.0013 0 0.0013 11260 0.5313 -0.0075 0.5388 ... ... 0
0 ... ... 0.0013 0 0.0013 11280 0.5513 -0.0075 0.5588 ... ... 0
52 ... ... 0.0013 0 0.0013 11300 0.5713 -0.0075 0.5788 ... ... 0
0 ... ... 0.0013 0 0.0013 11320 0.5913 -0.0075 0.5988 ... ... 0
5 ... ... 0.0013 0 0.0013 11340 0.6113 -0.0075 0.6188 ... ... 0
0 ... ... 0.0013 0 0.0013 11360 0.6313 -0.0075 0.6388 ... ... 0
5 ... ... 0.0013 0 0.0013 11380 0.6513 -0.0075 0.6588 ... ... 0
48 ... ... 0.0013 0 0.0013 11400 0.6713 -0.0075 0.6788 ... ... 0
0 ... ... 0.0013 0 0.0013 11420 0.6913 -0.0075 0.6988 ... ... 0
0 ... ... 0.0013 0 0.0013 11440 0.7113 -0.0075 0.7188 ... ... 0
1 ... ... 0.0013 0 0.0013 11460 0.7313 -0.0075 0.7388 ... ... 0
0 ... ... 0.0013 0 0.0013 11480 0.7513 -0.0075 0.7588 ... ... 0
107 ... ... 0.0013 0 0.0013 11500 0.7713 -0.0075 0.7788 ... ... 0
0 ... ... 0.0013 0 0.0013 11520 0.7913 -0.0075 0.7988 ... ... 0
0 ... ... 0.0013 0 0.0013 11540 0.8113 -0.0075 0.8188 ... ... 0
0 ... ... 0.0013 0 0.0013 11560 0.8313 -0.0075 0.8388 ... ... 0
0 ... ... 0.0013 0 0.0013 11580 0.8513 -0.0075 0.8588 ... ... 0
52 ... ... 0.0013 0 0.0013 11600 0.8713 -0.0075 0.8788 ... ... 0
0 ... ... 0.0013 0 0.0013 11620 0.8913 -0.0075 0.8988 ... ... 0
0 ... ... 0.0013 0 0.0013 11640 0.9113 -0.0075 0.9188 ... ... 0
0 ... ... 0.0013 0 0.0013 11660 0.9313 -0.0075 0.9388 ... ... 0
0 ... ... 0.0013 0 0.0013 11680 0.9513 -0.0075 0.9588 ... ... 0
4 ... ... 0.0013 0 0.0013 11700 0.9713 -0.0075 0.9788 ... ... 0
0 ... ... 0.0013 0 0.0013 11720 0.9913 -0.0075 0.9988 ... ... 0
0 ... ... 0.0013 0 0.0013 11740 1.0113 -0.0075 1.0188 ... ... 0
0 ... ... 0.0013 0 0.0013 11760 1.0313 -0.0075 1.0388 ... ... 0
0 ... ... 0.0013 0 0.0013 11780 1.0513 -0.0075 1.0588 ... ... 0
2 ... ... 0.0013 0 0.0013 11800 1.0713 -0.0075 1.0788 ... ... 0
0 ... ... 0.0013 0 0.0013 11820 1.0913 -0.0075 1.0988 ... ... 0
0 ... ... 0.0013 0 0.0013 11840 1.1113 -0.0075 1.1188 ... ... 0
4 ... ... 0.0013 0 0.0013 11900 1.1713 -0.0075 1.1788 ... ... 0
1000 ... ... 0.0013 0 0.0013 12000 1.2713 -0.0075 1.2788 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.3713 -0.0075 1.3788 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.4713 -0.0075 1.4788 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.5713 -0.0075 1.5788 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.6713 -0.0075 1.6788 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.7713 -0.0075 1.7788 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.8713 -0.0075 1.8788 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.9713 -0.0075 1.9788 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.0713 -0.0075 2.0788 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.1713 -0.0075 2.1788 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.2713 -0.0075 2.2788 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.3713 -0.0075 2.3788 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.4713 -0.0075 2.4788 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.5713 -0.0075 2.5788 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.6713 -0.0075 2.6788 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.7713 -0.0075 2.7788 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.8713 -0.0075 2.8788 ... ... 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.