DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7100
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3500 -0.0400 3.3100 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1500 -0.0400 3.1100 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9500 -0.0400 2.9100 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7500 -0.0400 2.7100 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5500 -0.0400 2.5100 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3500 -0.0400 2.3100 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2500 -0.0400 2.2100 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1500 -0.0400 2.1100 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0500 -0.0400 2.0100 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9500 -0.0400 1.9100 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8500 -0.0400 1.8100 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7500 -0.0400 1.7100 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6500 -0.0400 1.6100 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5500 -0.0388 1.5113 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4500 -0.0388 1.4113 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3513 -0.0400 1.3113 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2513 -0.0400 1.2113 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1513 -0.0400 1.1113 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0513 -0.0400 1.0113 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9513 -0.0400 0.9113 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 0.8513 -0.0400 0.8113 9900 0.0013 0 0.0013 ... ... 41
0 ... ... 0.7513 -0.0400 0.7113 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 0.6513 -0.0400 0.6113 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5513 -0.0400 0.5113 10200 0.0013 0 0.0013 ... ... 1
0 ... ... ... ... 0.4913 10220 0.0013 ... ... ... ... 0
0 ... ... ... ... 0.4713 10240 0.0013 ... ... ... ... 0
0 ... ... 0.4913 -0.0400 0.4513 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4713 -0.0400 0.4313 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4513 -0.0400 0.4113 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.4313 -0.0400 0.3913 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4113 -0.0400 0.3713 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3913 -0.0400 0.3513 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3713 -0.0400 0.3313 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3513 -0.0400 0.3113 10400 0.0013 0 0.0013 ... ... 14
0 ... ... 0.3313 -0.0400 0.2913 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3113 -0.0400 0.2713 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2913 -0.0388 0.2525 10460 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2725 -0.0388 0.2338 10480 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.2538 -0.0388 0.2150 10500 0.0050 0.0013 0.0038 ... ... 25
0 ... ... 0.2350 -0.0388 0.1963 10520 0.0063 0.0013 0.0050 ... ... 0
0 ... ... 0.2163 -0.0388 0.1775 10540 0.0075 0.0013 0.0063 ... ... 0
0 ... ... 0.1975 -0.0375 0.1600 10560 0.0100 0.0025 0.0075 ... ... 0
0 ... ... 0.1788 -0.0363 0.1425 10580 0.0125 0.0038 0.0088 ... ... 0
0 ... ... 0.1613 -0.0363 0.1250 10600 0.0150 0.0038 0.0113 0.0163 0.0163 1
0 ... ... 0.1438 -0.0338 0.1100 10620 0.0200 0.0050 0.0150 ... ... 3
0 ... ... 0.1275 -0.0325 0.0950 10640 0.0250 0.0075 0.0175 ... ... 0
0 ... ... 0.1125 -0.0325 0.0800 10660 0.0300 0.0075 0.0225 ... ... 2
0 ... ... 0.0975 -0.0300 0.0675 10680 0.0375 0.0100 0.0275 ... ... 0
0 ... ... 0.0850 -0.0288 0.0563 10700 0.0463 0.0113 0.0350 ... ... 53
0 ... ... 0.0725 -0.0250 0.0475 10720 0.0575 0.0150 0.0425 ... ... 0
0 ... ... 0.0613 -0.0225 0.0388 10740 0.0688 0.0175 0.0513 ... ... 2
0 ... ... 0.0513 -0.0200 0.0313 10760 0.0813 0.0200 0.0613 ... ... 84
0 0.0350 0.0338 0.0425 -0.0163 0.0263 10780 0.0963 0.0238 0.0725 ... ... 0
6 ... ... 0.0363 -0.0150 0.0213 10800 0.1113 0.0250 0.0863 0.1100 0.1100 162
0 ... ... 0.0300 -0.0125 0.0175 10820 0.1275 0.0275 0.1000 ... ... 0
0 ... ... 0.0238 -0.0088 0.0150 10840 0.1450 0.0313 0.1138 ... ... 0
0 ... ... 0.0200 -0.0075 0.0125 10860 0.1613 0.0313 0.1300 ... ... 0
0 ... ... 0.0163 -0.0063 0.0100 10880 0.1800 0.0338 0.1463 ... ... 0
11 ... ... 0.0138 -0.0063 0.0075 10900 0.1975 0.0338 0.1638 ... ... 34
40 ... ... 0.0113 -0.0050 0.0063 10920 0.2163 0.0350 0.1813 ... ... 0
0 ... ... 0.0100 -0.0050 0.0050 10940 0.2350 0.0350 0.2000 0.1950 0.1950 1
0 ... ... 0.0075 -0.0038 0.0038 10960 0.2538 0.0363 0.2175 ... ... 2
0 ... ... 0.0075 -0.0038 0.0038 10980 0.2738 0.0375 0.2363 ... ... 0
100 ... ... 0.0063 -0.0038 0.0025 11000 0.2925 0.0363 0.2563 ... ... 170
0 ... ... 0.0050 -0.0025 0.0025 11020 0.3125 0.0375 0.2750 ... ... 0
35 ... ... 0.0050 -0.0025 0.0025 11040 0.3325 0.0388 0.2938 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 11060 0.3513 0.0375 0.3138 ... ... 1
0 ... ... 0.0038 -0.0025 0.0013 11080 0.3713 0.0388 0.3325 ... ... 0
1040 ... ... 0.0025 -0.0013 0.0013 11100 0.3913 0.0388 0.3525 ... ... 35
0 ... ... 0.0025 -0.0013 0.0013 11120 0.4113 0.0388 0.3725 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11140 0.4313 0.0400 0.3913 ... ... 0
0 ... ... 0.0013 0 0.0013 11160 0.4513 0.0400 0.4113 ... ... 0
5 ... ... 0.0013 0 0.0013 11180 0.4713 0.0400 0.4313 ... ... 0
271 ... ... 0.0013 0 0.0013 11200 0.4913 0.0400 0.4513 ... ... 92
0 ... ... 0.0013 0 0.0013 11220 0.5113 0.0400 0.4713 ... ... 0
0 ... ... 0.0013 0 0.0013 11240 0.5313 0.0400 0.4913 ... ... 0
0 ... ... 0.0013 0 0.0013 11260 0.5513 0.0400 0.5113 ... ... 0
0 ... ... 0.0013 0 0.0013 11280 0.5713 0.0400 0.5313 ... ... 0
52 ... ... 0.0013 0 0.0013 11300 0.5913 0.0400 0.5513 ... ... 0
0 ... ... 0.0013 0 0.0013 11320 0.6113 0.0400 0.5713 ... ... 0
5 ... ... 0.0013 0 0.0013 11340 0.6313 0.0400 0.5913 ... ... 0
0 ... ... 0.0013 0 0.0013 11360 0.6513 0.0400 0.6113 ... ... 0
5 ... ... 0.0013 0 0.0013 11380 0.6713 0.0400 0.6313 ... ... 0
48 ... ... 0.0013 0 0.0013 11400 0.6913 0.0400 0.6513 ... ... 0
0 ... ... 0.0013 0 0.0013 11420 0.7113 0.0400 0.6713 ... ... 0
0 ... ... 0.0013 0 0.0013 11440 0.7313 0.0400 0.6913 ... ... 0
1 ... ... 0.0013 0 0.0013 11460 0.7513 0.0400 0.7113 ... ... 0
0 ... ... 0.0013 0 0.0013 11480 0.7713 0.0400 0.7313 ... ... 0
107 ... ... 0.0013 0 0.0013 11500 0.7913 0.0400 0.7513 ... ... 0
0 ... ... 0.0013 0 0.0013 11520 0.8113 0.0400 0.7713 ... ... 0
0 ... ... 0.0013 0 0.0013 11540 0.8313 0.0400 0.7913 ... ... 0
0 ... ... 0.0013 0 0.0013 11560 0.8513 0.0400 0.8113 ... ... 0
0 ... ... 0.0013 0 0.0013 11580 0.8713 0.0400 0.8313 ... ... 0
52 ... ... 0.0013 0 0.0013 11600 0.8913 0.0400 0.8513 ... ... 0
0 ... ... 0.0013 0 0.0013 11620 0.9113 0.0400 0.8713 ... ... 0
0 ... ... 0.0013 0 0.0013 11640 0.9313 0.0400 0.8913 ... ... 0
0 ... ... 0.0013 0 0.0013 11660 0.9513 0.0400 0.9113 ... ... 0
0 ... ... 0.0013 0 0.0013 11680 0.9713 0.0400 0.9313 ... ... 0
4 ... ... 0.0013 0 0.0013 11700 0.9913 0.0400 0.9513 ... ... 0
0 ... ... 0.0013 0 0.0013 11720 1.0113 0.0400 0.9713 ... ... 0
0 ... ... 0.0013 0 0.0013 11740 1.0313 0.0400 0.9913 ... ... 0
0 ... ... 0.0013 0 0.0013 11760 1.0513 0.0400 1.0113 ... ... 0
0 ... ... 0.0013 0 0.0013 11780 1.0713 0.0400 1.0313 ... ... 0
2 ... ... 0.0013 0 0.0013 11800 1.0913 0.0400 1.0513 ... ... 0
0 ... ... 0.0013 0 0.0013 11820 1.1113 0.0400 1.0713 ... ... 0
0 ... ... 0.0013 0 0.0013 11840 1.1313 0.0400 1.0913 ... ... 0
4 ... ... 0.0013 0 0.0013 11900 1.1913 0.0400 1.1513 ... ... 0
1000 ... ... 0.0013 0 0.0013 12000 1.2913 0.0400 1.2513 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.3913 0.0400 1.3513 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.4913 0.0413 1.4500 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.5900 0.0400 1.5500 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.6900 0.0400 1.6500 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.7900 0.0400 1.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.8900 0.0400 1.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.9900 0.0400 1.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.0900 0.0400 2.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.1900 0.0400 2.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.2900 0.0400 2.2500 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.3900 0.0400 2.3500 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.4900 0.0400 2.4500 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.5900 0.0400 2.5500 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.6900 0.0400 2.6500 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.7900 0.0400 2.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.8900 0.0400 2.8500 ... ... 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.