DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.2850
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.8225 0.0625 3.8850 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6225 0.0625 3.6850 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4225 0.0625 3.4850 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2225 0.0625 3.2850 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0225 0.0625 3.0850 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8225 0.0625 2.8850 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7225 0.0625 2.7850 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6225 0.0625 2.6850 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5225 0.0625 2.5850 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4225 0.0625 2.4850 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3225 0.0625 2.3850 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2225 0.0625 2.2850 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1225 0.0625 2.1850 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0225 0.0625 2.0850 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9225 0.0625 1.9850 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8225 0.0625 1.8850 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7225 0.0625 1.7850 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6225 0.0625 1.6850 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5225 0.0625 1.5850 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4225 0.0625 1.4850 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 1.3225 0.0625 1.3850 9900 0.0013 0 0.0013 ... ... 41
0 ... ... 1.2225 0.0625 1.2850 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 1.1225 0.0625 1.1850 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0225 0.0625 1.0850 10200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.9225 0.0625 0.9850 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.8225 0.0625 0.8850 10400 0.0013 0 0.0013 ... ... 24
0 ... ... 0.7238 0.0625 0.7863 10500 0.0025 0 0.0025 ... ... 25
0 ... ... 0.6463 0.0613 0.7075 10580 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.6263 0.0613 0.6875 10600 0.0038 -0.0013 0.0050 ... ... 1
0 ... ... 0.6075 0.0613 0.6688 10620 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.5888 0.0600 0.6488 10640 0.0050 -0.0025 0.0075 ... ... 0
0 ... ... 0.5688 0.0613 0.6300 10660 0.0063 -0.0013 0.0075 ... ... 2
0 ... ... 0.5500 0.0600 0.6100 10680 0.0063 -0.0025 0.0088 ... ... 0
0 ... ... 0.5313 0.0600 0.5913 10700 0.0075 -0.0025 0.0100 ... ... 58
0 ... ... 0.5125 0.0600 0.5725 10720 0.0088 -0.0025 0.0113 ... ... 0
0 ... ... 0.4938 0.0588 0.5525 10740 0.0088 -0.0038 0.0125 ... ... 0
0 ... ... 0.4750 0.0588 0.5338 10760 0.0100 -0.0038 0.0138 ... ... 0
0 ... ... 0.4575 0.0575 0.5150 10780 0.0113 -0.0050 0.0163 ... ... 0
6 ... ... 0.4388 0.0575 0.4963 10800 0.0125 -0.0050 0.0175 ... ... 140
0 ... ... 0.4213 0.0563 0.4775 10820 0.0138 -0.0063 0.0200 ... ... 0
0 ... ... 0.4038 0.0550 0.4588 10840 0.0150 -0.0063 0.0213 ... ... 0
0 ... ... 0.3863 0.0538 0.4400 10860 0.0163 -0.0075 0.0238 ... ... 0
0 ... ... 0.3688 0.0538 0.4225 10880 0.0188 -0.0088 0.0275 ... ... 0
34 ... ... 0.3525 0.0525 0.4050 10900 0.0200 -0.0100 0.0300 ... ... 52
0 ... ... 0.3350 0.0525 0.3875 10920 0.0225 -0.0113 0.0338 ... ... 0
0 ... ... 0.3200 0.0500 0.3700 10940 0.0263 -0.0113 0.0375 ... ... 0
0 ... ... 0.3038 0.0488 0.3525 10960 0.0288 -0.0138 0.0425 ... ... 0
0 ... ... 0.2888 0.0475 0.3363 10980 0.0325 -0.0138 0.0463 ... ... 0
100 ... ... 0.2738 0.0463 0.3200 11000 0.0363 -0.0150 0.0513 ... ... 98
0 ... ... 0.2588 0.0463 0.3050 11020 0.0400 -0.0175 0.0575 ... ... 0
0 ... ... 0.2450 0.0450 0.2900 11040 0.0450 -0.0175 0.0625 ... ... 0
0 ... ... 0.2313 0.0438 0.2750 11060 0.0500 -0.0188 0.0688 ... ... 0
0 ... ... 0.2175 0.0425 0.2600 11080 0.0550 -0.0213 0.0763 ... ... 0
1005 ... ... 0.2050 0.0413 0.2463 11100 0.0613 -0.0213 0.0825 ... ... 35
0 ... ... 0.1925 0.0400 0.2325 11120 0.0675 -0.0225 0.0900 ... ... 0
0 ... ... 0.1813 0.0375 0.2188 11140 0.0738 -0.0250 0.0988 ... ... 0
0 ... ... 0.1688 0.0375 0.2063 11160 0.0813 -0.0263 0.1075 ... ... 0
0 ... ... 0.1588 0.0350 0.1938 11180 0.0888 -0.0275 0.1163 ... ... 0
271 ... ... 0.1475 0.0338 0.1813 11200 0.0975 -0.0275 0.1250 ... ... 92
0 ... ... 0.1388 0.0313 0.1700 11220 0.1050 -0.0313 0.1363 ... ... 0
0 ... ... 0.1288 0.0300 0.1588 11240 0.1138 -0.0325 0.1463 ... ... 0
0 ... ... 0.1200 0.0288 0.1488 11260 0.1238 -0.0338 0.1575 ... ... 0
0 ... ... 0.1125 0.0263 0.1388 11280 0.1338 -0.0350 0.1688 ... ... 0
34 ... ... 0.1038 0.0250 0.1288 11300 0.1438 -0.0375 0.1813 ... ... 0
0 ... ... 0.0963 0.0238 0.1200 11320 0.1550 -0.0388 0.1938 ... ... 0
0 ... ... 0.0900 0.0213 0.1113 11340 0.1663 -0.0413 0.2075 ... ... 0
0 ... ... 0.0838 0.0200 0.1038 11360 0.1788 -0.0413 0.2200 ... ... 0
0 ... ... 0.0775 0.0188 0.0963 11380 0.1913 -0.0425 0.2338 ... ... 0
48 ... ... 0.0713 0.0175 0.0888 11400 0.2038 -0.0450 0.2488 ... ... 0
0 ... ... 0.0663 0.0163 0.0825 11420 0.2175 -0.0450 0.2625 ... ... 0
0 ... ... 0.0613 0.0150 0.0763 11440 0.2313 -0.0463 0.2775 ... ... 0
0 ... ... 0.0563 0.0138 0.0700 11460 0.2450 -0.0475 0.2925 ... ... 0
0 ... ... 0.0513 0.0138 0.0650 11480 0.2588 -0.0500 0.3088 ... ... 0
107 ... ... 0.0475 0.0125 0.0600 11500 0.2738 -0.0500 0.3238 ... ... 0
0 ... ... 0.0438 0.0113 0.0550 11520 0.2888 -0.0513 0.3400 ... ... 0
0 ... ... 0.0400 0.0100 0.0500 11540 0.3050 -0.0513 0.3563 ... ... 0
0 ... ... 0.0363 0.0100 0.0463 11560 0.3200 -0.0538 0.3738 ... ... 0
0 ... ... 0.0338 0.0088 0.0425 11580 0.3363 -0.0538 0.3900 ... ... 0
52 ... ... 0.0313 0.0075 0.0388 11600 0.3525 -0.0550 0.4075 ... ... 0
0 ... ... 0.0288 0.0075 0.0363 11620 0.3700 -0.0550 0.4250 ... ... 0
0 ... ... 0.0263 0.0063 0.0325 11640 0.3863 -0.0563 0.4425 ... ... 0
0 ... ... 0.0238 0.0063 0.0300 11660 0.4038 -0.0575 0.4613 ... ... 0
0 ... ... 0.0225 0.0050 0.0275 11680 0.4213 -0.0575 0.4788 ... ... 0
4 ... ... 0.0213 0.0038 0.0250 11700 0.4388 -0.0588 0.4975 ... ... 0
0 ... ... 0.0188 0.0038 0.0225 11720 0.4575 -0.0575 0.5150 ... ... 0
0 ... ... 0.0175 0.0038 0.0213 11740 0.4750 -0.0588 0.5338 ... ... 0
0 ... ... 0.0163 0.0038 0.0200 11760 0.4938 -0.0588 0.5525 ... ... 0
0 ... ... ... ... 0.0175 11780 0.5125 ... ... ... ... 0
2 ... ... 0.0150 0.0013 0.0163 11800 0.5300 -0.0600 0.5900 ... ... 0
4 ... ... 0.0100 0.0013 0.0113 11900 0.6250 -0.0613 0.6863 ... ... 0
1005 ... ... 0.0075 0.0013 0.0088 12000 0.7225 -0.0613 0.7838 ... ... 0
0 ... ... 0.0063 0 0.0063 12100 0.8200 -0.0613 0.8813 ... ... 0
0 ... ... 0.0050 0 0.0050 12200 0.9188 -0.0613 0.9800 ... ... 0
0 ... ... 0.0038 0 0.0038 12300 1.0175 -0.0613 1.0788 ... ... 0
0 ... ... 0.0025 0 0.0025 12400 1.1163 -0.0625 1.1788 ... ... 0
0 ... ... 0.0025 0 0.0025 12500 1.2163 -0.0625 1.2788 ... ... 0
0 ... ... 0.0025 0 0.0025 12600 1.3150 -0.0625 1.3775 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.4150 -0.0625 1.4775 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.5150 -0.0625 1.5775 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.6150 -0.0625 1.6775 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.7150 -0.0625 1.7775 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.8150 -0.0625 1.8775 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 1.9150 -0.0625 1.9775 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.0150 -0.0625 2.0775 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.1150 -0.0625 2.1775 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.2150 -0.0625 2.2775 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.3150 -0.0625 2.3775 ... ... 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.