DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.9325
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.5825 0 3.5825 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3825 0 3.3825 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1825 0 3.1825 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9825 0 2.9825 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7825 0 2.7825 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5825 0 2.5825 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4825 0 2.4825 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3825 0 2.3825 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2825 0 2.2825 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1825 0 2.1825 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0825 0 2.0825 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9825 0 1.9825 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8825 0 1.8825 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7825 0 1.7825 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6825 0 1.6825 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5825 0 1.5825 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4825 0 1.4825 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3825 0 1.3825 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2825 0 1.2825 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1825 0 1.1825 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 1.0825 0 1.0825 9900 0.0013 0 0.0013 ... ... 41
0 ... ... 0.9825 0 0.9825 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 0.8825 0 0.8825 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7838 0 0.7838 10200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.6838 0 0.6838 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.5838 0 0.5838 10400 0.0013 0 0.0013 ... ... 24
0 ... ... 0.5638 0 0.5638 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5438 0 0.5438 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5238 0 0.5238 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5038 0 0.5038 10480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4838 0 0.4838 10500 0.0013 0 0.0013 ... ... 25
0 ... ... 0.4638 0 0.4638 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4438 0 0.4438 10540 0.0025 0 0.0025 ... ... 0
0 ... ... 0.4250 0 0.4250 10560 0.0025 0 0.0025 ... ... 0
0 ... ... 0.4050 0 0.4050 10580 0.0025 0 0.0025 ... ... 0
0 ... ... 0.3850 0 0.3850 10600 0.0038 0 0.0038 ... ... 1
0 ... ... 0.3663 0 0.3663 10620 0.0038 0 0.0038 ... ... 0
0 ... ... 0.3463 0 0.3463 10640 0.0050 0 0.0050 ... ... 0
0 ... ... 0.3275 0 0.3275 10660 0.0050 0 0.0050 ... ... 2
0 ... ... 0.3075 0 0.3075 10680 0.0063 0 0.0063 ... ... 0
0 ... ... 0.2888 0 0.2888 10700 0.0075 0 0.0075 ... ... 53
0 ... ... 0.2700 0 0.2700 10720 0.0088 0 0.0088 ... ... 0
0 ... ... 0.2525 0 0.2525 10740 0.0100 0 0.0100 ... ... 0
0 ... ... 0.2350 0 0.2350 10760 0.0125 0 0.0125 ... ... 0
0 ... ... 0.2175 0 0.2175 10780 0.0150 0 0.0150 ... ... 0
6 ... ... 0.2000 0 0.2000 10800 0.0175 0 0.0175 ... ... 140
0 ... ... 0.1838 0 0.1838 10820 0.0213 0 0.0213 ... ... 0
0 ... ... 0.1675 0 0.1675 10840 0.0250 0 0.0250 ... ... 0
0 ... ... 0.1525 0 0.1525 10860 0.0300 0 0.0300 ... ... 0
0 ... ... 0.1388 0 0.1388 10880 0.0363 0 0.0363 ... ... 0
21 ... ... 0.1250 0 0.1250 10900 0.0425 0 0.0425 ... ... 34
0 ... ... 0.1113 0 0.1113 10920 0.0488 0 0.0488 ... ... 0
0 ... ... 0.1000 0 0.1000 10940 0.0575 0 0.0575 ... ... 1
0 ... ... 0.0888 0 0.0888 10960 0.0663 0 0.0663 ... ... 3
0 ... ... 0.0775 0 0.0775 10980 0.0750 0 0.0750 ... ... 0
100 ... ... 0.0688 0 0.0688 11000 0.0863 0 0.0863 ... ... 170
0 ... ... 0.0600 0 0.0600 11020 0.0975 0 0.0975 ... ... 0
35 ... ... 0.0525 0 0.0525 11040 0.1100 0 0.1100 ... ... 0
0 ... ... 0.0450 0 0.0450 11060 0.1225 0 0.1225 ... ... 1
0 ... ... 0.0388 0 0.0388 11080 0.1363 0 0.1363 ... ... 0
1040 ... ... 0.0338 0 0.0338 11100 0.1513 0 0.1513 ... ... 35
0 ... ... 0.0288 0 0.0288 11120 0.1663 0 0.1663 ... ... 0
0 ... ... 0.0250 0 0.0250 11140 0.1825 0 0.1825 ... ... 0
0 ... ... 0.0213 0 0.0213 11160 0.1988 0 0.1988 ... ... 0
5 ... ... 0.0188 0 0.0188 11180 0.2163 0 0.2163 ... ... 0
271 ... ... 0.0163 0 0.0163 11200 0.2338 0 0.2338 ... ... 92
0 ... ... 0.0138 0 0.0138 11220 0.2513 0 0.2513 ... ... 0
0 ... ... 0.0125 0 0.0125 11240 0.2688 0 0.2688 ... ... 0
0 ... ... 0.0100 0 0.0100 11260 0.2875 0 0.2875 ... ... 0
0 ... ... 0.0088 0 0.0088 11280 0.3063 0 0.3063 ... ... 0
52 ... ... 0.0075 0 0.0075 11300 0.3250 0 0.3250 ... ... 0
0 ... ... 0.0075 0 0.0075 11320 0.3438 0 0.3438 ... ... 0
5 ... ... 0.0063 0 0.0063 11340 0.3638 0 0.3638 ... ... 0
0 ... ... 0.0050 0 0.0050 11360 0.3825 0 0.3825 ... ... 0
5 ... ... 0.0050 0 0.0050 11380 0.4013 0 0.4013 ... ... 0
48 ... ... 0.0038 0 0.0038 11400 0.4213 0 0.4213 ... ... 0
0 ... ... 0.0038 0 0.0038 11420 0.4413 0 0.4413 ... ... 0
0 ... ... 0.0038 0 0.0038 11440 0.4600 0 0.4600 ... ... 0
1 ... ... 0.0025 0 0.0025 11460 0.4800 0 0.4800 ... ... 0
0 ... ... 0.0025 0 0.0025 11480 0.5000 0 0.5000 ... ... 0
107 ... ... 0.0025 0 0.0025 11500 0.5200 0 0.5200 ... ... 0
0 ... ... 0.0025 0 0.0025 11520 0.5388 0 0.5388 ... ... 0
0 ... ... 0.0025 0 0.0025 11540 0.5588 0 0.5588 ... ... 0
0 ... ... 0.0013 0 0.0013 11560 0.5788 0 0.5788 ... ... 0
1 ... ... 0.0013 0 0.0013 11580 0.5988 0 0.5988 ... ... 0
52 ... ... 0.0013 0 0.0013 11600 0.6188 0 0.6188 ... ... 0
0 ... ... 0.0013 0 0.0013 11620 0.6388 0 0.6388 ... ... 0
0 ... ... 0.0013 0 0.0013 11640 0.6588 0 0.6588 ... ... 0
0 ... ... 0.0013 0 0.0013 11660 0.6788 0 0.6788 ... ... 0
0 ... ... 0.0013 0 0.0013 11680 0.6988 0 0.6988 ... ... 0
4 ... ... 0.0013 0 0.0013 11700 0.7188 0 0.7188 ... ... 0
0 ... ... 0.0013 0 0.0013 11720 0.7388 0 0.7388 ... ... 0
0 ... ... 0.0013 0 0.0013 11740 0.7588 0 0.7588 ... ... 0
0 ... ... 0.0013 0 0.0013 11760 0.7788 0 0.7788 ... ... 0
0 ... ... 0.0013 0 0.0013 11780 0.7988 0 0.7988 ... ... 0
2 ... ... 0.0013 0 0.0013 11800 0.8188 0 0.8188 ... ... 0
0 ... ... 0.0013 0 0.0013 11820 0.8375 0 0.8375 ... ... 0
0 ... ... 0.0013 0 0.0013 11840 0.8575 0 0.8575 ... ... 0
4 ... ... 0.0013 0 0.0013 11900 0.9175 0 0.9175 ... ... 0
1000 ... ... 0.0013 0 0.0013 12000 1.0175 0 1.0175 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.1175 0 1.1175 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.2175 0 1.2175 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.3175 0 1.3175 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.4175 0 1.4175 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.5175 0 1.5175 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.6175 0 1.6175 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.7175 0 1.7175 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.8175 0 1.8175 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.9175 0 1.9175 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.0175 0 2.0175 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.1175 0 2.1175 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.2175 0 2.2175 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.3175 0 2.3175 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.4175 0 2.4175 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.5175 0 2.5175 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.6175 0 2.6175 ... ... 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.