DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.2225
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7925 0.0300 3.8225 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5925 0.0300 3.6225 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3925 0.0300 3.4225 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1925 0.0300 3.2225 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9925 0.0300 3.0225 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7925 0.0300 2.8225 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6925 0.0300 2.7225 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5925 0.0300 2.6225 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4925 0.0300 2.5225 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3925 0.0300 2.4225 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2925 0.0300 2.3225 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1925 0.0300 2.2225 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0925 0.0300 2.1225 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9925 0.0300 2.0225 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8925 0.0300 1.9225 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7925 0.0300 1.8225 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6925 0.0300 1.7225 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5925 0.0300 1.6225 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4925 0.0300 1.5225 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3925 0.0300 1.4225 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 1.2925 0.0300 1.3225 9900 0.0013 0 0.0013 ... ... 41
1 1.2025 1.2025 1.1925 0.0300 1.2225 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 1.0925 0.0300 1.1225 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9925 0.0300 1.0225 10200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.8925 0.0300 0.9225 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.7938 0.0288 0.8225 10400 0.0013 -0.0013 0.0025 ... ... 24
0 ... ... 0.6950 0.0288 0.7238 10500 0.0025 -0.0013 0.0038 ... ... 25
0 ... ... 0.6175 0.0288 0.6463 10580 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.5975 0.0288 0.6263 10600 0.0050 -0.0025 0.0075 ... ... 1
0 ... ... 0.5788 0.0288 0.6075 10620 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.5600 0.0288 0.5888 10640 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.5413 0.0275 0.5688 10660 0.0075 -0.0025 0.0100 0.0100 0.0100 2
0 ... ... 0.5225 0.0275 0.5500 10680 0.0088 -0.0025 0.0113 ... ... 0
0 ... ... 0.5038 0.0275 0.5313 10700 0.0100 -0.0025 0.0125 ... ... 58
0 ... ... 0.4850 0.0275 0.5125 10720 0.0113 -0.0025 0.0138 ... ... 0
0 ... ... 0.4675 0.0263 0.4938 10740 0.0125 -0.0038 0.0163 ... ... 0
0 ... ... 0.4500 0.0250 0.4750 10760 0.0138 -0.0038 0.0175 ... ... 0
0 ... ... 0.4313 0.0263 0.4575 10780 0.0163 -0.0038 0.0200 ... ... 0
6 ... ... 0.4138 0.0250 0.4388 10800 0.0175 -0.0050 0.0225 ... ... 140
0 ... ... 0.3975 0.0238 0.4213 10820 0.0200 -0.0050 0.0250 ... ... 0
0 ... ... 0.3800 0.0238 0.4038 10840 0.0213 -0.0075 0.0288 ... ... 0
0 ... ... 0.3638 0.0225 0.3863 10860 0.0238 -0.0075 0.0313 ... ... 0
0 ... ... 0.3475 0.0213 0.3688 10880 0.0275 -0.0075 0.0350 ... ... 0
34 ... ... 0.3313 0.0213 0.3525 10900 0.0300 -0.0088 0.0388 ... ... 52
0 ... ... 0.3150 0.0200 0.3350 10920 0.0338 -0.0100 0.0438 ... ... 0
0 ... ... 0.3000 0.0200 0.3200 10940 0.0375 -0.0113 0.0488 ... ... 0
0 ... ... 0.2850 0.0188 0.3038 10960 0.0425 -0.0113 0.0538 ... ... 0
0 ... ... 0.2700 0.0188 0.2888 10980 0.0463 -0.0125 0.0588 ... ... 0
100 ... ... 0.2563 0.0175 0.2738 11000 0.0513 -0.0125 0.0638 0.0563 0.0563 76
0 ... ... 0.2425 0.0163 0.2588 11020 0.0575 -0.0125 0.0700 ... ... 0
0 ... ... 0.2288 0.0163 0.2450 11040 0.0625 -0.0150 0.0775 ... ... 0
0 ... ... 0.2163 0.0150 0.2313 11060 0.0688 -0.0150 0.0838 ... ... 0
0 ... ... 0.2038 0.0138 0.2175 11080 0.0763 -0.0150 0.0913 ... ... 0
1005 ... ... 0.1913 0.0138 0.2050 11100 0.0825 -0.0163 0.0988 ... ... 35
0 ... ... 0.1800 0.0125 0.1925 11120 0.0900 -0.0175 0.1075 ... ... 0
0 ... ... 0.1688 0.0125 0.1813 11140 0.0988 -0.0175 0.1163 ... ... 0
0 ... ... 0.1575 0.0113 0.1688 11160 0.1075 -0.0175 0.1250 ... ... 0
0 ... ... 0.1475 0.0113 0.1588 11180 0.1163 -0.0188 0.1350 ... ... 0
271 ... ... 0.1375 0.0100 0.1475 11200 0.1250 -0.0200 0.1450 ... ... 92
0 ... ... 0.1288 0.0100 0.1388 11220 0.1363 -0.0200 0.1563 ... ... 0
0 ... ... 0.1200 0.0088 0.1288 11240 0.1463 -0.0200 0.1663 ... ... 0
0 ... ... 0.1113 0.0088 0.1200 11260 0.1575 -0.0213 0.1788 ... ... 0
0 ... ... 0.1038 0.0088 0.1125 11280 0.1688 -0.0213 0.1900 ... ... 0
34 ... ... 0.0963 0.0075 0.1038 11300 0.1813 -0.0213 0.2025 ... ... 0
0 ... ... 0.0888 0.0075 0.0963 11320 0.1938 -0.0225 0.2163 ... ... 0
0 ... ... 0.0825 0.0075 0.0900 11340 0.2075 -0.0213 0.2288 ... ... 0
0 ... ... 0.0763 0.0075 0.0838 11360 0.2200 -0.0225 0.2425 ... ... 0
0 ... ... 0.0700 0.0075 0.0775 11380 0.2338 -0.0238 0.2575 ... ... 0
48 ... ... 0.0650 0.0063 0.0713 11400 0.2488 -0.0225 0.2713 ... ... 0
0 ... ... 0.0600 0.0063 0.0663 11420 0.2625 -0.0238 0.2863 ... ... 0
0 ... ... 0.0550 0.0063 0.0613 11440 0.2775 -0.0250 0.3025 ... ... 0
0 ... ... 0.0513 0.0050 0.0563 11460 0.2925 -0.0250 0.3175 ... ... 0
0 ... ... 0.0463 0.0050 0.0513 11480 0.3088 -0.0250 0.3338 ... ... 0
107 ... ... 0.0425 0.0050 0.0475 11500 0.3238 -0.0263 0.3500 ... ... 0
0 ... ... 0.0400 0.0038 0.0438 11520 0.3400 -0.0263 0.3663 ... ... 0
0 ... ... 0.0363 0.0038 0.0400 11540 0.3563 -0.0263 0.3825 ... ... 0
0 ... ... 0.0325 0.0038 0.0363 11560 0.3738 -0.0263 0.4000 ... ... 0
0 ... ... 0.0300 0.0038 0.0338 11580 0.3900 -0.0263 0.4163 ... ... 0
52 ... ... 0.0275 0.0038 0.0313 11600 0.4075 -0.0263 0.4338 ... ... 0
0 ... ... 0.0250 0.0038 0.0288 11620 0.4250 -0.0263 0.4513 ... ... 0
0 ... ... 0.0238 0.0025 0.0263 11640 0.4425 -0.0275 0.4700 ... ... 0
0 ... ... 0.0213 0.0025 0.0238 11660 0.4613 -0.0263 0.4875 ... ... 0
0 ... ... 0.0200 0.0025 0.0225 11680 0.4788 -0.0275 0.5063 ... ... 0
4 ... ... 0.0175 0.0038 0.0213 11700 0.4975 -0.0263 0.5238 ... ... 0
0 ... ... ... ... 0.0188 11720 0.5150 ... ... ... ... 0
0 ... ... ... ... 0.0175 11740 0.5338 ... ... ... ... 0
0 ... ... ... ... 0.0163 11760 0.5525 ... ... ... ... 0
2 ... ... 0.0125 0.0025 0.0150 11800 0.5900 -0.0288 0.6188 ... ... 0
4 ... ... 0.0088 0.0013 0.0100 11900 0.6863 -0.0288 0.7150 ... ... 0
1005 ... ... 0.0063 0.0013 0.0075 12000 0.7838 -0.0288 0.8125 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 12100 0.8813 -0.0288 0.9100 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 12200 0.9800 -0.0300 1.0100 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 12300 1.0788 -0.0300 1.1088 ... ... 0
0 ... ... 0.0025 0 0.0025 12400 1.1788 -0.0300 1.2088 ... ... 0
0 ... ... 0.0025 0 0.0025 12500 1.2788 -0.0288 1.3075 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 12600 1.3775 -0.0300 1.4075 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.4775 -0.0300 1.5075 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.5775 -0.0300 1.6075 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.6775 -0.0300 1.7075 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.7775 -0.0300 1.8075 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.8775 -0.0300 1.9075 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 1.9775 -0.0300 2.0075 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.0775 -0.0300 2.1075 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.1775 -0.0300 2.2075 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.2775 -0.0300 2.3075 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.3775 -0.0300 2.4075 ... ... 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.