DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1925
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7675 0.0250 3.7925 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5675 0.0250 3.5925 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3675 0.0250 3.3925 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1675 0.0250 3.1925 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9675 0.0250 2.9925 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7675 0.0250 2.7925 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6675 0.0250 2.6925 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5675 0.0250 2.5925 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4675 0.0250 2.4925 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3675 0.0250 2.3925 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2675 0.0250 2.2925 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1675 0.0250 2.1925 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0675 0.0250 2.0925 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9675 0.0250 1.9925 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8675 0.0250 1.8925 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7675 0.0250 1.7925 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6675 0.0250 1.6925 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5675 0.0250 1.5925 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4675 0.0250 1.4925 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3675 0.0250 1.3925 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 1.2675 0.0250 1.2925 9900 0.0013 0 0.0013 ... ... 41
1 ... ... 1.1675 0.0250 1.1925 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 1.0675 0.0250 1.0925 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9675 0.0250 0.9925 10200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.8688 0.0238 0.8925 10300 0.0013 -0.0013 0.0025 ... ... 15
0 ... ... 0.7700 0.0238 0.7938 10400 0.0025 -0.0013 0.0038 ... ... 24
0 ... ... 0.6725 0.0225 0.6950 10500 0.0038 -0.0038 0.0075 ... ... 25
0 ... ... 0.5963 0.0213 0.6175 10580 0.0063 -0.0038 0.0100 ... ... 0
0 ... ... 0.5775 0.0200 0.5975 10600 0.0075 -0.0038 0.0113 ... ... 1
0 ... ... 0.5588 0.0200 0.5788 10620 0.0075 -0.0050 0.0125 ... ... 0
0 ... ... 0.5400 0.0200 0.5600 10640 0.0088 -0.0063 0.0150 ... ... 0
0 ... ... 0.5225 0.0188 0.5413 10660 0.0100 -0.0063 0.0163 ... ... 2
0 ... ... 0.5038 0.0188 0.5225 10680 0.0113 -0.0063 0.0175 ... ... 0
0 ... ... 0.4863 0.0175 0.5038 10700 0.0125 -0.0075 0.0200 ... ... 58
0 ... ... 0.4675 0.0175 0.4850 10720 0.0138 -0.0075 0.0213 ... ... 0
0 ... ... 0.4500 0.0175 0.4675 10740 0.0163 -0.0075 0.0238 ... ... 0
0 ... ... 0.4325 0.0175 0.4500 10760 0.0175 -0.0088 0.0263 ... ... 0
0 ... ... 0.4150 0.0163 0.4313 10780 0.0200 -0.0088 0.0288 ... ... 0
6 ... ... 0.3988 0.0150 0.4138 10800 0.0225 -0.0100 0.0325 ... ... 140
0 ... ... 0.3813 0.0163 0.3975 10820 0.0250 -0.0100 0.0350 ... ... 0
0 ... ... 0.3650 0.0150 0.3800 10840 0.0288 -0.0100 0.0388 ... ... 0
0 ... ... 0.3488 0.0150 0.3638 10860 0.0313 -0.0113 0.0425 ... ... 0
0 ... ... 0.3338 0.0138 0.3475 10880 0.0350 -0.0113 0.0463 ... ... 0
34 ... ... 0.3175 0.0138 0.3313 10900 0.0388 -0.0125 0.0513 ... ... 52
0 ... ... 0.3025 0.0125 0.3150 10920 0.0438 -0.0125 0.0563 ... ... 0
0 ... ... 0.2888 0.0113 0.3000 10940 0.0488 -0.0125 0.0613 ... ... 0
0 ... ... 0.2738 0.0113 0.2850 10960 0.0538 -0.0138 0.0675 ... ... 0
0 ... ... 0.2600 0.0100 0.2700 10980 0.0588 -0.0150 0.0738 ... ... 0
100 ... ... 0.2463 0.0100 0.2563 11000 0.0638 -0.0163 0.0800 ... ... 76
0 ... ... 0.2338 0.0088 0.2425 11020 0.0700 -0.0163 0.0863 ... ... 0
0 ... ... 0.2213 0.0075 0.2288 11040 0.0775 -0.0163 0.0938 ... ... 0
0 ... ... 0.2088 0.0075 0.2163 11060 0.0838 -0.0175 0.1013 ... ... 0
0 ... ... 0.1975 0.0063 0.2038 11080 0.0913 -0.0188 0.1100 ... ... 0
1005 ... ... 0.1850 0.0063 0.1913 11100 0.0988 -0.0200 0.1188 ... ... 35
0 ... ... 0.1750 0.0050 0.1800 11120 0.1075 -0.0200 0.1275 ... ... 0
0 ... ... 0.1638 0.0050 0.1688 11140 0.1163 -0.0213 0.1375 ... ... 0
0 ... ... 0.1550 0.0025 0.1575 11160 0.1250 -0.0225 0.1475 ... ... 0
0 ... ... 0.1450 0.0025 0.1475 11180 0.1350 -0.0225 0.1575 ... ... 0
271 ... ... 0.1363 0.0013 0.1375 11200 0.1450 -0.0238 0.1688 ... ... 92
0 ... ... 0.1275 0.0013 0.1288 11220 0.1563 -0.0238 0.1800 ... ... 0
0 ... ... 0.1200 0 0.1200 11240 0.1663 -0.0250 0.1913 ... ... 0
0 ... ... 0.1113 0 0.1113 11260 0.1788 -0.0250 0.2038 ... ... 0
0 ... ... 0.1050 -0.0013 0.1038 11280 0.1900 -0.0263 0.2163 ... ... 0
26 0.0850 0.0850 0.0975 -0.0013 0.0963 11300 0.2025 -0.0275 0.2300 ... ... 0
0 ... ... 0.0913 -0.0025 0.0888 11320 0.2163 -0.0263 0.2425 ... ... 0
0 ... ... 0.0850 -0.0025 0.0825 11340 0.2288 -0.0275 0.2563 ... ... 0
0 ... ... 0.0788 -0.0025 0.0763 11360 0.2425 -0.0288 0.2713 ... ... 0
0 ... ... 0.0738 -0.0038 0.0700 11380 0.2575 -0.0275 0.2850 ... ... 0
48 ... ... 0.0675 -0.0025 0.0650 11400 0.2713 -0.0288 0.3000 ... ... 0
0 ... ... 0.0625 -0.0025 0.0600 11420 0.2863 -0.0288 0.3150 ... ... 0
0 ... ... 0.0588 -0.0038 0.0550 11440 0.3025 -0.0275 0.3300 ... ... 0
0 ... ... 0.0538 -0.0025 0.0513 11460 0.3175 -0.0288 0.3463 ... ... 0
0 ... ... 0.0500 -0.0038 0.0463 11480 0.3338 -0.0288 0.3625 ... ... 0
107 ... ... 0.0463 -0.0038 0.0425 11500 0.3500 -0.0288 0.3788 ... ... 0
0 ... ... 0.0438 -0.0038 0.0400 11520 0.3663 -0.0288 0.3950 ... ... 0
0 ... ... 0.0400 -0.0038 0.0363 11540 0.3825 -0.0288 0.4113 ... ... 0
0 ... ... 0.0375 -0.0050 0.0325 11560 0.4000 -0.0288 0.4288 ... ... 0
0 ... ... 0.0350 -0.0050 0.0300 11580 0.4163 -0.0300 0.4463 ... ... 0
52 ... ... 0.0325 -0.0050 0.0275 11600 0.4338 -0.0300 0.4638 ... ... 0
0 ... ... 0.0300 -0.0050 0.0250 11620 0.4513 -0.0300 0.4813 ... ... 0
0 ... ... 0.0275 -0.0038 0.0238 11640 0.4700 -0.0288 0.4988 ... ... 0
0 ... ... 0.0263 -0.0050 0.0213 11660 0.4875 -0.0300 0.5175 ... ... 0
0 ... ... ... ... 0.0200 11680 0.5063 ... ... ... ... 0
4 ... ... 0.0225 -0.0050 0.0175 11700 0.5238 -0.0300 0.5538 ... ... 0
2 ... ... 0.0163 -0.0038 0.0125 11800 0.6188 -0.0288 0.6475 ... ... 0
4 ... ... 0.0113 -0.0025 0.0088 11900 0.7150 -0.0275 0.7425 ... ... 0
1005 ... ... 0.0088 -0.0025 0.0063 12000 0.8125 -0.0263 0.8388 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 12100 0.9100 -0.0275 0.9375 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 12200 1.0100 -0.0263 1.0363 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 12300 1.1088 -0.0263 1.1350 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 12400 1.2088 -0.0250 1.2338 ... ... 0
0 ... ... 0.0025 0 0.0025 12500 1.3075 -0.0263 1.3338 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12600 1.4075 -0.0250 1.4325 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12700 1.5075 -0.0250 1.5325 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.6075 -0.0250 1.6325 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.7075 -0.0250 1.7325 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.8075 -0.0250 1.8325 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.9075 -0.0250 1.9325 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.0075 -0.0250 2.0325 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.1075 -0.0250 2.1325 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.2075 -0.0250 2.2325 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.3075 -0.0250 2.3325 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.4075 -0.0250 2.4325 ... ... 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.