DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.5925
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.1800 0 3.1800 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9800 0 2.9800 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7800 0 2.7800 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5800 0 2.5800 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3800 0 2.3800 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1800 0 2.1800 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0800 0 2.0800 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9800 0 1.9800 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8800 0 1.8800 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7800 0 1.7800 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6800 0 1.6800 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5800 0 1.5800 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4800 0 1.4800 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3813 0 1.3813 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2813 0 1.2813 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1813 0 1.1813 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0813 0 1.0813 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9813 0 0.9813 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8813 0 0.8813 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7813 0 0.7813 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6813 0 0.6813 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5813 0 0.5813 10000 0.0013 0 0.0013 ... ... 6
0 ... ... 0.5213 0 0.5213 10060 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5013 0 0.5013 10080 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4813 0 0.4813 10100 0.0013 0 0.0013 ... ... 30
0 ... ... 0.4613 0 0.4613 10120 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4413 0 0.4413 10140 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4213 0 0.4213 10160 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4013 0 0.4013 10180 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3813 0 0.3813 10200 0.0013 0 0.0013 ... ... 10
0 ... ... 0.3613 0 0.3613 10220 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3413 0 0.3413 10240 0.0025 0 0.0025 ... ... 0
0 ... ... 0.3225 0 0.3225 10260 0.0025 0 0.0025 ... ... 0
0 ... ... 0.3025 0 0.3025 10280 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2838 0 0.2838 10300 0.0038 0 0.0038 ... ... 20
0 ... ... 0.2650 0 0.2650 10320 0.0050 0 0.0050 ... ... 0
0 ... ... 0.2463 0 0.2463 10340 0.0063 0 0.0063 ... ... 0
0 ... ... 0.2275 0 0.2275 10360 0.0088 0 0.0088 ... ... 0
0 ... ... 0.2100 0 0.2100 10380 0.0100 0 0.0100 ... ... 0
0 ... ... 0.1925 0 0.1925 10400 0.0125 0 0.0125 ... ... 60
0 ... ... 0.1750 0 0.1750 10420 0.0150 0 0.0150 ... ... 0
0 ... ... 0.1588 0 0.1588 10440 0.0188 0 0.0188 ... ... 0
0 ... ... 0.1425 0 0.1425 10460 0.0238 0 0.0238 ... ... 0
0 ... ... 0.1275 0 0.1275 10480 0.0288 0 0.0288 ... ... 0
1 ... ... 0.1138 0 0.1138 10500 0.0338 0 0.0338 ... ... 62
0 ... ... 0.1000 0 0.1000 10520 0.0400 0 0.0400 ... ... 0
0 ... ... 0.0888 0 0.0888 10540 0.0488 0 0.0488 ... ... 0
0 ... ... 0.0763 0 0.0763 10560 0.0563 0 0.0563 ... ... 0
0 ... ... 0.0663 0 0.0663 10580 0.0600 -0.0063 0.0663 0.0600 0.0600 50
0 ... ... 0.0563 0 0.0563 10600 0.0763 0 0.0763 ... ... 110
0 ... ... 0.0475 0 0.0475 10620 0.0875 0 0.0875 ... ... 29
0 ... ... 0.0400 0 0.0400 10640 0.1000 0 0.1000 ... ... 5
0 ... ... 0.0338 0 0.0338 10660 0.1138 0 0.1138 ... ... 0
0 ... ... 0.0275 0 0.0275 10680 0.1275 0 0.1275 ... ... 2
5 ... ... 0.0225 0 0.0225 10700 0.1425 0 0.1425 ... ... 83
0 ... ... 0.0188 0 0.0188 10720 0.1588 0 0.1588 ... ... 0
200 ... ... 0.0150 0 0.0150 10740 0.1750 0 0.1750 ... ... 0
120 ... ... 0.0125 0 0.0125 10760 0.1925 0 0.1925 ... ... 100
200 ... ... 0.0100 0 0.0100 10780 0.2100 0 0.2100 ... ... 0
56 ... ... 0.0075 0 0.0075 10800 0.2275 0 0.2275 ... ... 67
0 ... ... 0.0063 0 0.0063 10820 0.2463 0 0.2463 ... ... 0
1 ... ... 0.0050 0 0.0050 10840 0.2650 0 0.2650 ... ... 0
5 ... ... 0.0050 0 0.0050 10860 0.2838 0 0.2838 ... ... 0
0 ... ... 0.0038 0 0.0038 10880 0.3038 0 0.3038 ... ... 0
36 ... ... 0.0038 0 0.0038 10900 0.3225 0 0.3225 ... ... 48
0 ... ... 0.0025 0 0.0025 10920 0.3425 0 0.3425 ... ... 0
0 ... ... 0.0025 0 0.0025 10940 0.3625 0 0.3625 ... ... 0
0 ... ... 0.0025 0 0.0025 10960 0.3825 0 0.3825 ... ... 0
0 ... ... 0.0025 0 0.0025 10980 0.4013 0 0.4013 ... ... 0
92 ... ... 0.0013 0 0.0013 11000 0.4213 0 0.4213 ... ... 174
0 ... ... 0.0013 0 0.0013 11020 0.4413 0 0.4413 ... ... 0
0 ... ... 0.0013 0 0.0013 11040 0.4613 0 0.4613 ... ... 0
0 ... ... 0.0013 0 0.0013 11060 0.4813 0 0.4813 ... ... 0
0 ... ... 0.0013 0 0.0013 11080 0.5013 0 0.5013 ... ... 0
0 ... ... 0.0013 0 0.0013 11100 0.5213 0 0.5213 ... ... 70
0 ... ... 0.0013 0 0.0013 11120 0.5413 0 0.5413 ... ... 0
0 ... ... 0.0013 0 0.0013 11140 0.5613 0 0.5613 ... ... 0
0 ... ... 0.0013 0 0.0013 11160 0.5813 0 0.5813 ... ... 0
0 ... ... 0.0013 0 0.0013 11180 0.6013 0 0.6013 ... ... 0
20 ... ... 0.0013 0 0.0013 11200 0.6213 0 0.6213 ... ... 4
0 ... ... 0.0013 0 0.0013 11220 0.6413 0 0.6413 ... ... 0
0 ... ... 0.0013 0 0.0013 11240 0.6613 0 0.6613 ... ... 0
0 ... ... 0.0013 0 0.0013 11260 0.6813 0 0.6813 ... ... 0
0 ... ... 0.0013 0 0.0013 11280 0.7013 0 0.7013 ... ... 0
50 ... ... 0.0013 0 0.0013 11300 0.7213 0 0.7213 ... ... 0
0 ... ... 0.0013 0 0.0013 11320 0.7413 0 0.7413 ... ... 0
0 ... ... 0.0013 0 0.0013 11340 0.7613 0 0.7613 ... ... 0
0 ... ... 0.0013 0 0.0013 11360 0.7813 0 0.7813 ... ... 0
9 ... ... 0.0013 0 0.0013 11400 0.8213 0 0.8213 ... ... 0
67 ... ... 0.0013 0 0.0013 11500 0.9213 0 0.9213 ... ... 0
52 ... ... 0.0013 0 0.0013 11600 1.0213 0 1.0213 ... ... 0
1 ... ... 0.0013 0 0.0013 11700 1.1213 0 1.1213 ... ... 0
0 ... ... 0.0013 0 0.0013 11800 1.2213 0 1.2213 ... ... 0
0 ... ... 0.0013 0 0.0013 11900 1.3213 0 1.3213 ... ... 0
4 ... ... 0.0013 0 0.0013 12000 1.4200 0 1.4200 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.5200 0 1.5200 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.6200 0 1.6200 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.7200 0 1.7200 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.8200 0 1.8200 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.9200 0 1.9200 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 2.0200 0 2.0200 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.1200 0 2.1200 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.2200 0 2.2200 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.3200 0 2.3200 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.4200 0 2.4200 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.5200 0 2.5200 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.6200 0 2.6200 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.7200 0 2.7200 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.8200 0 2.8200 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.9200 0 2.9200 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 3.0200 0 3.0200 ... ... 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.