DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8225
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.4413 -0.0188 3.4225 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2413 -0.0188 3.2225 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0413 -0.0188 3.0225 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8413 -0.0188 2.8225 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6413 -0.0188 2.6225 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4413 -0.0188 2.4225 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3413 -0.0188 2.3225 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2413 -0.0188 2.2225 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1413 -0.0188 2.1225 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0413 -0.0188 2.0225 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9413 -0.0188 1.9225 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8413 -0.0188 1.8225 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7413 -0.0188 1.7225 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6413 -0.0188 1.6225 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5413 -0.0188 1.5225 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4413 -0.0188 1.4225 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3413 -0.0188 1.3225 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2413 -0.0188 1.2225 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1413 -0.0188 1.1225 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0413 -0.0188 1.0225 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 0.9413 -0.0188 0.9225 9900 0.0013 0 0.0013 ... ... 41
0 ... ... 0.8413 -0.0188 0.8225 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 0.7413 -0.0188 0.7225 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6813 -0.0188 0.6625 10160 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6613 -0.0188 0.6425 10180 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6413 -0.0188 0.6225 10200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.6213 -0.0188 0.6025 10220 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6013 -0.0188 0.5825 10240 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5813 -0.0188 0.5625 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5613 -0.0188 0.5425 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5413 -0.0188 0.5225 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.5213 -0.0188 0.5025 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5013 -0.0188 0.4825 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4813 -0.0188 0.4625 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4613 -0.0188 0.4425 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4413 -0.0188 0.4225 10400 0.0013 0 0.0013 ... ... 14
0 ... ... 0.4213 -0.0188 0.4025 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4013 -0.0188 0.3825 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3813 -0.0188 0.3625 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3613 -0.0188 0.3425 10480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3413 -0.0188 0.3225 10500 0.0013 0 0.0013 ... ... 25
0 ... ... 0.3213 -0.0188 0.3025 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3013 -0.0188 0.2825 10540 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2813 -0.0188 0.2625 10560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2613 -0.0188 0.2425 10580 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2413 -0.0188 0.2225 10600 0.0013 0 0.0013 ... ... 23
0 ... ... 0.2213 -0.0188 0.2025 10620 0.0013 0 0.0013 ... ... 3
0 ... ... 0.2013 -0.0188 0.1825 10640 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1813 -0.0188 0.1625 10660 0.0013 0 0.0013 ... ... 2
0 ... ... 0.1613 -0.0188 0.1425 10680 0.0013 0 0.0013 ... ... 0
14 ... ... 0.1413 -0.0188 0.1225 10700 0.0013 0 0.0013 ... ... 66
0 ... ... 0.1213 -0.0188 0.1025 10720 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1025 -0.0200 0.0825 10740 0.0025 0 0.0025 ... ... 2
35 ... ... 0.0850 -0.0225 0.0625 10760 0.0050 0 0.0050 ... ... 84
100 ... ... 0.0688 -0.0263 0.0425 10780 0.0088 0 0.0088 ... ... 0
6 ... ... 0.0525 -0.0300 0.0225 10800 0.0125 0 0.0125 ... ... 162
0 ... ... 0.0388 -0.0363 0.0025 10820 0.0188 0 0.0188 ... ... 0
1 ... ... 0.0275 0 0.0275 10840 0.0175 -0.0100 0.0275 ... ... 0
0 ... ... 0.0200 0 0.0200 10860 0.0375 -0.0025 0.0400 ... ... 0
0 ... ... 0.0138 0 0.0138 10880 0.0575 0.0038 0.0538 ... ... 0
10 ... ... 0.0088 0 0.0088 10900 0.0775 0.0088 0.0688 ... ... 34
40 ... ... 0.0063 0 0.0063 10920 0.0975 0.0113 0.0863 ... ... 0
0 ... ... 0.0038 0 0.0038 10940 0.1175 0.0138 0.1038 ... ... 1
0 ... ... 0.0013 0 0.0013 10960 0.1375 0.0163 0.1213 ... ... 2
0 ... ... 0.0013 0 0.0013 10980 0.1575 0.0163 0.1413 ... ... 0
100 ... ... 0.0013 0 0.0013 11000 0.1775 0.0163 0.1613 0.1700 0.1650 170
0 ... ... 0.0013 0 0.0013 11020 0.1975 0.0163 0.1813 ... ... 0
35 ... ... 0.0013 0 0.0013 11040 0.2175 0.0163 0.2013 ... ... 0
0 ... ... 0.0013 0 0.0013 11060 0.2375 0.0163 0.2213 ... ... 1
0 ... ... 0.0013 0 0.0013 11080 0.2575 0.0163 0.2413 ... ... 0
1040 ... ... 0.0013 0 0.0013 11100 0.2775 0.0163 0.2613 ... ... 35
0 ... ... 0.0013 0 0.0013 11120 0.2975 0.0163 0.2813 ... ... 0
0 ... ... 0.0013 0 0.0013 11140 0.3175 0.0163 0.3013 ... ... 0
0 ... ... 0.0013 0 0.0013 11160 0.3375 0.0163 0.3213 ... ... 0
5 ... ... 0.0013 0 0.0013 11180 0.3575 0.0163 0.3413 ... ... 0
271 ... ... 0.0013 0 0.0013 11200 0.3775 0.0163 0.3613 ... ... 89
0 ... ... 0.0013 0 0.0013 11220 0.3975 0.0163 0.3813 ... ... 0
0 ... ... 0.0013 0 0.0013 11240 0.4175 0.0163 0.4013 ... ... 0
0 ... ... 0.0013 0 0.0013 11260 0.4375 0.0163 0.4213 ... ... 0
0 ... ... 0.0013 0 0.0013 11280 0.4575 0.0163 0.4413 ... ... 0
52 ... ... 0.0013 0 0.0013 11300 0.4775 0.0163 0.4613 ... ... 0
0 ... ... 0.0013 0 0.0013 11320 0.4975 0.0163 0.4813 ... ... 0
5 ... ... 0.0013 0 0.0013 11340 0.5175 0.0163 0.5013 ... ... 0
0 ... ... 0.0013 0 0.0013 11360 0.5375 0.0163 0.5213 ... ... 0
5 ... ... 0.0013 0 0.0013 11380 0.5575 0.0163 0.5413 ... ... 0
48 ... ... 0.0013 0 0.0013 11400 0.5775 0.0163 0.5613 ... ... 0
0 ... ... 0.0013 0 0.0013 11420 0.5975 0.0163 0.5813 ... ... 0
0 ... ... 0.0013 0 0.0013 11440 0.6175 0.0163 0.6013 ... ... 0
1 ... ... 0.0013 0 0.0013 11460 0.6375 0.0163 0.6213 ... ... 0
0 ... ... 0.0013 0 0.0013 11480 0.6575 0.0163 0.6413 ... ... 0
107 ... ... 0.0013 0 0.0013 11500 0.6775 0.0163 0.6613 ... ... 0
0 ... ... 0.0013 0 0.0013 11520 0.6975 0.0163 0.6813 ... ... 0
0 ... ... 0.0013 0 0.0013 11540 0.7175 0.0163 0.7013 ... ... 0
0 ... ... 0.0013 0 0.0013 11560 0.7375 0.0163 0.7213 ... ... 0
0 ... ... 0.0013 0 0.0013 11580 0.7575 0.0163 0.7413 ... ... 0
52 ... ... 0.0013 0 0.0013 11600 0.7775 0.0163 0.7613 ... ... 0
0 ... ... 0.0013 0 0.0013 11620 0.7975 0.0163 0.7813 ... ... 0
0 ... ... 0.0013 0 0.0013 11640 0.8175 0.0163 0.8013 ... ... 0
0 ... ... 0.0013 0 0.0013 11660 0.8375 0.0163 0.8213 ... ... 0
0 ... ... 0.0013 0 0.0013 11680 0.8575 0.0163 0.8413 ... ... 0
4 ... ... 0.0013 0 0.0013 11700 0.8775 0.0163 0.8613 ... ... 0
0 ... ... 0.0013 0 0.0013 11720 0.8975 0.0163 0.8813 ... ... 0
0 ... ... 0.0013 0 0.0013 11740 0.9175 0.0163 0.9013 ... ... 0
0 ... ... 0.0013 0 0.0013 11760 0.9375 0.0163 0.9213 ... ... 0
0 ... ... 0.0013 0 0.0013 11780 0.9575 0.0163 0.9413 ... ... 0
2 ... ... 0.0013 0 0.0013 11800 0.9775 0.0163 0.9613 ... ... 0
0 ... ... 0.0013 0 0.0013 11820 0.9975 0.0163 0.9813 ... ... 0
0 ... ... 0.0013 0 0.0013 11840 1.0175 0.0163 1.0013 ... ... 0
4 ... ... 0.0013 0 0.0013 11900 1.0775 0.0163 1.0613 ... ... 0
1000 ... ... 0.0013 0 0.0013 12000 1.1775 0.0163 1.1613 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.2775 0.0163 1.2613 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.3775 0.0163 1.3613 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.4775 0.0163 1.4613 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.5775 0.0163 1.5613 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.6775 0.0163 1.6613 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.7775 0.0163 1.7613 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.8775 0.0163 1.8613 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.9775 0.0163 1.9613 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.0775 0.0163 2.0613 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.1775 0.0163 2.1613 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.2775 0.0163 2.2613 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.3775 0.0163 2.3613 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.4775 0.0163 2.4613 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.5775 0.0163 2.5613 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.6775 0.0163 2.6613 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.7775 0.0163 2.7613 ... ... 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.