DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.2375
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.8300 0 3.8300 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6300 0 3.6300 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4300 0 3.4300 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2300 0 3.2300 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0300 0 3.0300 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8300 0 2.8300 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7300 0 2.7300 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6300 0 2.6300 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5300 0 2.5300 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4300 0 2.4300 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3300 0 2.3300 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2300 0 2.2300 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1300 0 2.1300 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0300 0 2.0300 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9300 0 1.9300 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8300 0 1.8300 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7300 0 1.7300 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6300 0 1.6300 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5300 0 1.5300 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4300 0 1.4300 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 1.3300 0 1.3300 9900 0.0013 0 0.0013 ... ... 41
0 ... ... 1.2300 0 1.2300 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 1.1300 0 1.1300 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0300 0 1.0300 10200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.9300 0 0.9300 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.8300 0 0.8300 10400 0.0013 0 0.0013 ... ... 24
0 ... ... 0.7300 0 0.7300 10500 0.0013 0 0.0013 ... ... 25
0 ... ... 0.6513 0 0.6513 10580 0.0025 0 0.0025 ... ... 0
0 ... ... 0.6325 0 0.6325 10600 0.0025 0 0.0025 ... ... 1
0 ... ... 0.6125 0 0.6125 10620 0.0038 0 0.0038 ... ... 0
0 ... ... 0.5925 0 0.5925 10640 0.0038 0 0.0038 ... ... 0
0 ... ... 0.5738 0 0.5738 10660 0.0050 0 0.0050 ... ... 2
0 ... ... 0.5538 0 0.5538 10680 0.0050 0 0.0050 ... ... 0
0 ... ... 0.5350 0 0.5350 10700 0.0063 0 0.0063 ... ... 53
0 ... ... 0.5163 0 0.5163 10720 0.0063 0 0.0063 ... ... 0
0 ... ... 0.4963 0 0.4963 10740 0.0075 0 0.0075 ... ... 0
0 ... ... 0.4775 0 0.4775 10760 0.0088 0 0.0088 ... ... 0
0 ... ... 0.4588 0 0.4588 10780 0.0100 0 0.0100 ... ... 0
6 ... ... 0.4400 0 0.4400 10800 0.0113 0 0.0113 ... ... 140
0 ... ... 0.4213 0 0.4213 10820 0.0125 0 0.0125 ... ... 0
0 ... ... 0.4038 0 0.4038 10840 0.0138 0 0.0138 ... ... 0
0 ... ... 0.3850 0 0.3850 10860 0.0163 0 0.0163 ... ... 0
0 ... ... 0.3675 0 0.3675 10880 0.0175 0 0.0175 ... ... 0
21 ... ... 0.3500 0 0.3500 10900 0.0200 0 0.0200 ... ... 35
0 ... ... 0.3325 0 0.3325 10920 0.0225 0 0.0225 ... ... 0
0 ... ... 0.3150 0 0.3150 10940 0.0263 0 0.0263 ... ... 0
0 ... ... 0.2988 0 0.2988 10960 0.0288 0 0.0288 ... ... 1
0 ... ... 0.2825 0 0.2825 10980 0.0325 0 0.0325 ... ... 0
100 ... ... 0.2663 0 0.2663 11000 0.0363 0 0.0363 ... ... 98
0 ... ... 0.2513 0 0.2513 11020 0.0413 0 0.0413 ... ... 0
0 ... ... 0.2363 0 0.2363 11040 0.0463 0 0.0463 ... ... 0
0 ... ... 0.2213 0 0.2213 11060 0.0513 0 0.0513 ... ... 1
0 ... ... 0.2075 0 0.2075 11080 0.0575 0 0.0575 ... ... 0
1005 ... ... 0.1938 0 0.1938 11100 0.0638 0 0.0638 ... ... 36
0 ... ... 0.1813 0 0.1813 11120 0.0713 0 0.0713 ... ... 0
0 ... ... 0.1688 0 0.1688 11140 0.0788 0 0.0788 ... ... 0
0 ... ... 0.1563 0 0.1563 11160 0.0863 0 0.0863 ... ... 0
0 ... ... 0.1450 0 0.1450 11180 0.0950 0 0.0950 ... ... 0
271 ... ... 0.1338 0 0.1338 11200 0.1038 0 0.1038 ... ... 92
0 ... ... 0.1238 0 0.1238 11220 0.1138 0 0.1138 ... ... 0
0 ... ... 0.1138 0 0.1138 11240 0.1238 0 0.1238 ... ... 0
0 ... ... 0.1050 0 0.1050 11260 0.1350 0 0.1350 ... ... 0
0 ... ... 0.0963 0 0.0963 11280 0.1463 0 0.1463 ... ... 0
69 ... ... 0.0875 0 0.0875 11300 0.1575 0 0.1575 ... ... 0
0 ... ... 0.0800 0 0.0800 11320 0.1700 0 0.1700 ... ... 0
0 ... ... 0.0725 0 0.0725 11340 0.1825 0 0.1825 ... ... 0
0 ... ... 0.0663 0 0.0663 11360 0.1963 0 0.1963 ... ... 0
0 ... ... 0.0600 0 0.0600 11380 0.2100 0 0.2100 ... ... 0
49 ... ... 0.0550 0 0.0550 11400 0.2250 0 0.2250 ... ... 0
0 ... ... 0.0500 0 0.0500 11420 0.2388 0 0.2388 ... ... 0
0 ... ... 0.0450 0 0.0450 11440 0.2550 0 0.2550 ... ... 0
1 ... ... 0.0413 0 0.0413 11460 0.2700 0 0.2700 ... ... 0
0 ... ... 0.0375 0 0.0375 11480 0.2863 0 0.2863 ... ... 0
107 ... ... 0.0338 0 0.0338 11500 0.3025 0 0.3025 ... ... 0
0 ... ... 0.0300 0 0.0300 11520 0.3200 0 0.3200 ... ... 0
0 ... ... 0.0275 0 0.0275 11540 0.3363 0 0.3363 ... ... 0
0 ... ... 0.0238 0 0.0238 11560 0.3538 0 0.3538 ... ... 0
1 ... ... 0.0213 0 0.0213 11580 0.3713 0 0.3713 ... ... 0
52 ... ... 0.0200 0 0.0200 11600 0.3888 0 0.3888 ... ... 0
0 ... ... 0.0175 0 0.0175 11620 0.4063 0 0.4063 ... ... 0
0 ... ... 0.0163 0 0.0163 11640 0.4250 0 0.4250 ... ... 0
0 ... ... 0.0138 0 0.0138 11660 0.4438 0 0.4438 ... ... 0
0 ... ... 0.0125 0 0.0125 11680 0.4625 0 0.4625 ... ... 0
4 ... ... 0.0113 0 0.0113 11700 0.4813 0 0.4813 ... ... 0
0 ... ... 0.0113 0 0.0113 11720 0.5000 0 0.5000 ... ... 0
0 ... ... 0.0100 0 0.0100 11740 0.5188 0 0.5188 ... ... 0
0 ... ... 0.0100 0 0.0100 11760 0.5388 0 0.5388 ... ... 0
0 ... ... 0.0088 0 0.0088 11780 0.5575 0 0.5575 ... ... 0
2 ... ... 0.0088 0 0.0088 11800 0.5775 0 0.5775 ... ... 0
0 ... ... 0.0088 0 0.0088 11820 0.5975 0 0.5975 ... ... 0
0 ... ... 0.0075 0 0.0075 11840 0.6163 0 0.6163 ... ... 0
4 ... ... 0.0063 0 0.0063 11900 0.6750 0 0.6750 ... ... 0
1000 ... ... 0.0038 0 0.0038 12000 0.7725 0 0.7725 ... ... 0
0 ... ... 0.0025 0 0.0025 12100 0.8713 0 0.8713 ... ... 0
0 ... ... 0.0025 0 0.0025 12200 0.9713 0 0.9713 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.0700 0 1.0700 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.1700 0 1.1700 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.2700 0 1.2700 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.3700 0 1.3700 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.4700 0 1.4700 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.5700 0 1.5700 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.6700 0 1.6700 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.7700 0 1.7700 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.8700 0 1.8700 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 1.9700 0 1.9700 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.0700 0 2.0700 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.1700 0 2.1700 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.2700 0 2.2700 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.3700 0 2.3700 ... ... 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.