DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1675
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7200 0.0475 3.7675 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5200 0.0475 3.5675 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3200 0.0475 3.3675 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1200 0.0475 3.1675 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9200 0.0475 2.9675 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7200 0.0475 2.7675 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6200 0.0475 2.6675 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5200 0.0475 2.5675 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4200 0.0475 2.4675 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3200 0.0475 2.3675 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2200 0.0475 2.2675 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1200 0.0475 2.1675 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0200 0.0475 2.0675 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9200 0.0475 1.9675 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8200 0.0475 1.8675 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7200 0.0475 1.7675 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6200 0.0475 1.6675 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5200 0.0475 1.5675 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4200 0.0475 1.4675 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3200 0.0475 1.3675 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 1.2200 0.0475 1.2675 9900 0.0013 0 0.0013 ... ... 44
1 ... ... 1.1200 0.0475 1.1675 10000 0.0013 -0.0013 0.0025 ... ... 5
0 ... ... 1.0213 0.0463 1.0675 10100 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.9225 0.0450 0.9675 10200 0.0013 -0.0038 0.0050 ... ... 1
0 ... ... 0.8250 0.0438 0.8688 10300 0.0025 -0.0038 0.0063 0.0050 0.0050 15
0 ... ... 0.7288 0.0413 0.7700 10400 0.0038 -0.0063 0.0100 ... ... 24
0 ... ... 0.6338 0.0388 0.6725 10500 0.0075 -0.0088 0.0163 ... ... 25
0 ... ... ... ... 0.5963 10580 0.0100 ... ... ... ... 0
0 ... ... 0.5425 0.0350 0.5775 10600 0.0113 -0.0125 0.0238 ... ... 1
0 ... ... ... ... 0.5588 10620 0.0125 ... ... ... ... 0
0 ... ... ... ... 0.5400 10640 0.0150 ... ... ... ... 0
0 ... ... ... ... 0.5225 10660 0.0163 ... ... 0.0188 0.0188 0
0 ... ... ... ... 0.5038 10680 0.0175 ... ... ... ... 0
0 ... ... 0.4550 0.0313 0.4863 10700 0.0200 -0.0163 0.0363 ... ... 58
0 ... ... ... ... 0.4675 10720 0.0213 ... ... ... ... 0
0 ... ... ... ... 0.4500 10740 0.0238 ... ... ... ... 0
0 ... ... ... ... 0.4325 10760 0.0263 ... ... ... ... 0
0 ... ... ... ... 0.4150 10780 0.0288 ... ... ... ... 0
6 ... ... 0.3738 0.0250 0.3988 10800 0.0325 -0.0225 0.0550 ... ... 140
0 ... ... ... ... 0.3813 10820 0.0350 ... ... ... ... 0
0 ... ... ... ... 0.3650 10840 0.0388 ... ... ... ... 0
0 ... ... ... ... 0.3488 10860 0.0425 ... ... ... ... 0
0 ... ... ... ... 0.3338 10880 0.0463 ... ... ... ... 0
34 ... ... 0.3013 0.0163 0.3175 10900 0.0513 -0.0300 0.0813 ... ... 52
0 ... ... ... ... 0.3025 10920 0.0563 ... ... ... ... 0
0 ... ... ... ... 0.2888 10940 0.0613 ... ... ... ... 0
0 ... ... ... ... 0.2738 10960 0.0675 ... ... ... ... 0
0 ... ... ... ... 0.2600 10980 0.0738 ... ... ... ... 0
100 ... ... 0.2375 0.0088 0.2463 11000 0.0800 -0.0375 0.1175 ... ... 76
0 ... ... ... ... 0.2338 11020 0.0863 ... ... ... ... 0
0 ... ... ... ... 0.2213 11040 0.0938 ... ... ... ... 0
0 ... ... ... ... 0.2088 11060 0.1013 ... ... ... ... 0
0 ... ... ... ... 0.1975 11080 0.1100 ... ... ... ... 0
1005 ... ... 0.1825 0.0025 0.1850 11100 0.1188 -0.0450 0.1638 ... ... 35
0 ... ... ... ... 0.1750 11120 0.1275 ... ... ... ... 0
0 ... ... ... ... 0.1638 11140 0.1375 ... ... ... ... 0
0 ... ... ... ... 0.1550 11160 0.1475 ... ... ... ... 0
0 ... ... ... ... 0.1450 11180 0.1575 ... ... ... ... 0
271 ... ... 0.1388 -0.0025 0.1363 11200 0.1688 -0.0500 0.2188 ... ... 92
0 ... ... ... ... 0.1275 11220 0.1800 ... ... ... ... 0
0 ... ... ... ... 0.1200 11240 0.1913 ... ... ... ... 0
0 ... ... ... ... 0.1113 11260 0.2038 ... ... ... ... 0
0 ... ... ... ... 0.1050 11280 0.2163 ... ... ... ... 0
26 ... ... 0.1038 -0.0063 0.0975 11300 0.2300 -0.0525 0.2825 ... ... 0
0 ... ... ... ... 0.0913 11320 0.2425 ... ... ... ... 0
0 ... ... ... ... 0.0850 11340 0.2563 ... ... ... ... 0
0 ... ... ... ... 0.0788 11360 0.2713 ... ... ... ... 0
0 ... ... ... ... 0.0738 11380 0.2850 ... ... ... ... 0
48 ... ... 0.0763 -0.0088 0.0675 11400 0.3000 -0.0563 0.3563 ... ... 0
0 ... ... ... ... 0.0625 11420 0.3150 ... ... ... ... 0
0 ... ... ... ... 0.0588 11440 0.3300 ... ... ... ... 0
0 ... ... ... ... 0.0538 11460 0.3463 ... ... ... ... 0
0 ... ... ... ... 0.0500 11480 0.3625 ... ... ... ... 0
107 0.0500 0.0500 0.0563 -0.0100 0.0463 11500 0.3788 -0.0563 0.4350 ... ... 0
0 ... ... ... ... 0.0438 11520 0.3950 ... ... ... ... 0
0 ... ... ... ... 0.0400 11540 0.4113 ... ... ... ... 0
0 ... ... ... ... 0.0375 11560 0.4288 ... ... ... ... 0
0 ... ... ... ... 0.0350 11580 0.4463 ... ... ... ... 0
52 ... ... 0.0413 -0.0088 0.0325 11600 0.4638 -0.0563 0.5200 ... ... 0
0 ... ... ... ... 0.0300 11620 0.4813 ... ... ... ... 0
0 ... ... ... ... 0.0275 11640 0.4988 ... ... ... ... 0
0 ... ... ... ... 0.0263 11660 0.5175 ... ... ... ... 0
4 0.0275 0.0275 0.0313 -0.0088 0.0225 11700 0.5538 -0.0550 0.6088 ... ... 0
2 ... ... 0.0225 -0.0063 0.0163 11800 0.6475 -0.0538 0.7013 ... ... 0
44 0.0125 0.0125 0.0175 -0.0063 0.0113 11900 0.7425 -0.0538 0.7963 ... ... 0
1005 ... ... 0.0138 -0.0050 0.0088 12000 0.8388 -0.0525 0.8913 ... ... 0
0 ... ... 0.0113 -0.0050 0.0063 12100 0.9375 -0.0513 0.9888 ... ... 0
0 ... ... 0.0088 -0.0038 0.0050 12200 1.0363 -0.0500 1.0863 ... ... 0
0 ... ... 0.0075 -0.0038 0.0038 12300 1.1350 -0.0500 1.1850 ... ... 0
0 ... ... 0.0063 -0.0025 0.0038 12400 1.2338 -0.0500 1.2838 ... ... 0
0 ... ... 0.0063 -0.0038 0.0025 12500 1.3338 -0.0488 1.3825 ... ... 0
0 ... ... 0.0050 -0.0025 0.0025 12600 1.4325 -0.0500 1.4825 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 12700 1.5325 -0.0488 1.5813 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 12800 1.6325 -0.0488 1.6813 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 12900 1.7325 -0.0488 1.7813 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 13000 1.8325 -0.0475 1.8800 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 13100 1.9325 -0.0475 1.9800 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 13200 2.0325 -0.0475 2.0800 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 13300 2.1325 -0.0475 2.1800 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 13400 2.2325 -0.0475 2.2800 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.3325 -0.0475 2.3800 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.4325 -0.0475 2.4800 ... ... 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.