DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1400
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.8300 -0.0900 3.7400 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6300 -0.0900 3.5400 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4300 -0.0900 3.3400 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2300 -0.0900 3.1400 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0300 -0.0900 2.9400 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8300 -0.0900 2.7400 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7300 -0.0900 2.6400 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6300 -0.0900 2.5400 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5300 -0.0900 2.4400 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4300 -0.0900 2.3400 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3300 -0.0900 2.2400 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2300 -0.0900 2.1400 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1300 -0.0900 2.0400 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0300 -0.0900 1.9400 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9300 -0.0900 1.8400 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8300 -0.0900 1.7400 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7300 -0.0900 1.6400 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6300 -0.0900 1.5400 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5300 -0.0900 1.4400 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4300 -0.0900 1.3400 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 1.3300 -0.0900 1.2400 9900 0.0013 0 0.0013 ... ... 41
0 ... ... 1.2300 -0.0900 1.1400 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 1.1300 -0.0900 1.0400 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0300 -0.0900 0.9400 10200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.9300 -0.0900 0.8400 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.8300 -0.0900 0.7400 10400 0.0013 0 0.0013 ... ... 24
0 ... ... 0.7300 -0.0888 0.6413 10500 0.0025 0.0013 0.0013 ... ... 25
0 ... ... 0.6513 -0.0888 0.5625 10580 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.6325 -0.0888 0.5438 10600 0.0050 0.0025 0.0025 ... ... 1
0 ... ... 0.6125 -0.0875 0.5250 10620 0.0050 0.0013 0.0038 ... ... 0
0 ... ... 0.5925 -0.0875 0.5050 10640 0.0063 0.0025 0.0038 ... ... 0
0 ... ... 0.5738 -0.0875 0.4863 10660 0.0075 0.0025 0.0050 ... ... 2
0 ... ... 0.5538 -0.0863 0.4675 10680 0.0075 0.0025 0.0050 ... ... 0
0 ... ... 0.5350 -0.0863 0.4488 10700 0.0088 0.0025 0.0063 ... ... 53
0 ... ... 0.5163 -0.0863 0.4300 10720 0.0100 0.0038 0.0063 ... ... 0
0 ... ... 0.4963 -0.0850 0.4113 10740 0.0113 0.0038 0.0075 ... ... 0
0 ... ... 0.4775 -0.0850 0.3925 10760 0.0138 0.0050 0.0088 ... ... 0
0 ... ... 0.4588 -0.0838 0.3750 10780 0.0150 0.0050 0.0100 ... ... 0
6 ... ... 0.4400 -0.0838 0.3563 10800 0.0175 0.0063 0.0113 ... ... 140
0 ... ... 0.4213 -0.0825 0.3388 10820 0.0200 0.0075 0.0125 ... ... 0
0 ... ... 0.4038 -0.0825 0.3213 10840 0.0225 0.0088 0.0138 ... ... 0
0 ... ... 0.3850 -0.0813 0.3038 10860 0.0250 0.0088 0.0163 ... ... 0
0 ... ... 0.3675 -0.0800 0.2875 10880 0.0275 0.0100 0.0175 ... ... 0
21 ... ... 0.3500 -0.0788 0.2713 10900 0.0313 0.0113 0.0200 0.0238 0.0238 35
0 ... ... 0.3325 -0.0775 0.2550 10920 0.0350 0.0125 0.0225 ... ... 0
0 ... ... 0.3150 -0.0763 0.2388 10940 0.0400 0.0138 0.0263 ... ... 0
0 ... ... 0.2988 -0.0750 0.2238 10960 0.0438 0.0150 0.0288 ... ... 1
0 ... ... 0.2825 -0.0725 0.2100 10980 0.0500 0.0175 0.0325 ... ... 0
100 ... ... 0.2663 -0.0713 0.1950 11000 0.0563 0.0200 0.0363 ... ... 98
0 ... ... 0.2513 -0.0688 0.1825 11020 0.0625 0.0213 0.0413 ... ... 0
0 ... ... 0.2363 -0.0675 0.1688 11040 0.0700 0.0238 0.0463 ... ... 0
0 ... ... 0.2213 -0.0638 0.1575 11060 0.0775 0.0263 0.0513 ... ... 1
0 ... ... 0.2075 -0.0625 0.1450 11080 0.0850 0.0275 0.0575 ... ... 0
1005 ... ... 0.1938 -0.0600 0.1338 11100 0.0950 0.0313 0.0638 ... ... 36
0 ... ... 0.1813 -0.0575 0.1238 11120 0.1038 0.0325 0.0713 ... ... 0
0 ... ... 0.1688 -0.0550 0.1138 11140 0.1138 0.0350 0.0788 ... ... 0
0 ... ... 0.1563 -0.0525 0.1038 11160 0.1238 0.0375 0.0863 ... ... 0
0 0.1088 0.1088 0.1450 -0.0500 0.0950 11180 0.1350 0.0400 0.0950 ... ... 0
271 ... ... 0.1338 -0.0475 0.0863 11200 0.1463 0.0425 0.1038 ... ... 92
0 ... ... 0.1238 -0.0450 0.0788 11220 0.1588 0.0450 0.1138 ... ... 0
0 ... ... 0.1138 -0.0425 0.0713 11240 0.1713 0.0475 0.1238 ... ... 0
0 ... ... 0.1050 -0.0413 0.0638 11260 0.1838 0.0488 0.1350 ... ... 0
0 ... ... 0.0963 -0.0388 0.0575 11280 0.1975 0.0513 0.1463 ... ... 0
69 ... ... 0.0875 -0.0350 0.0525 11300 0.2113 0.0538 0.1575 ... ... 0
0 ... ... 0.0800 -0.0338 0.0463 11320 0.2263 0.0563 0.1700 ... ... 0
0 0.0538 0.0538 0.0725 -0.0313 0.0413 11340 0.2413 0.0588 0.1825 ... ... 0
0 ... ... 0.0663 -0.0288 0.0375 11360 0.2575 0.0613 0.1963 ... ... 0
0 0.0513 0.0513 0.0600 -0.0263 0.0338 11380 0.2725 0.0625 0.2100 ... ... 0
49 ... ... 0.0550 -0.0250 0.0300 11400 0.2900 0.0650 0.2250 ... ... 0
0 ... ... 0.0500 -0.0238 0.0263 11420 0.3063 0.0675 0.2388 ... ... 0
0 ... ... 0.0450 -0.0213 0.0238 11440 0.3238 0.0688 0.2550 ... ... 0
1 ... ... 0.0413 -0.0200 0.0213 11460 0.3413 0.0713 0.2700 ... ... 0
0 ... ... 0.0375 -0.0175 0.0200 11480 0.3588 0.0725 0.2863 ... ... 0
107 ... ... 0.0338 -0.0163 0.0175 11500 0.3775 0.0750 0.3025 ... ... 0
0 ... ... 0.0300 -0.0138 0.0163 11520 0.3950 0.0750 0.3200 ... ... 0
0 ... ... 0.0275 -0.0125 0.0150 11540 0.4138 0.0775 0.3363 ... ... 0
0 ... ... 0.0238 -0.0100 0.0138 11560 0.4325 0.0788 0.3538 ... ... 0
1 ... ... 0.0213 -0.0088 0.0125 11580 0.4513 0.0800 0.3713 ... ... 0
52 ... ... 0.0200 -0.0088 0.0113 11600 0.4700 0.0813 0.3888 ... ... 0
0 ... ... 0.0175 -0.0075 0.0100 11620 0.4888 0.0825 0.4063 ... ... 0
0 ... ... 0.0163 -0.0075 0.0088 11640 0.5088 0.0838 0.4250 ... ... 0
0 ... ... 0.0138 -0.0050 0.0088 11660 0.5275 0.0838 0.4438 ... ... 0
0 ... ... 0.0125 -0.0050 0.0075 11680 0.5475 0.0850 0.4625 ... ... 0
4 ... ... 0.0113 -0.0038 0.0075 11700 0.5663 0.0850 0.4813 ... ... 0
0 ... ... 0.0113 -0.0050 0.0063 11720 0.5863 0.0863 0.5000 ... ... 0
0 ... ... 0.0100 -0.0038 0.0063 11740 0.6050 0.0863 0.5188 ... ... 0
0 ... ... 0.0100 -0.0050 0.0050 11760 0.6250 0.0863 0.5388 ... ... 0
0 ... ... 0.0088 -0.0038 0.0050 11780 0.6438 0.0863 0.5575 ... ... 0
2 ... ... 0.0088 -0.0038 0.0050 11800 0.6638 0.0863 0.5775 ... ... 0
0 ... ... 0.0088 -0.0038 0.0050 11820 0.6838 0.0863 0.5975 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 11840 0.7038 0.0875 0.6163 ... ... 0
4 ... ... 0.0063 -0.0025 0.0038 11900 0.7625 0.0875 0.6750 ... ... 0
1000 ... ... 0.0038 -0.0013 0.0025 12000 0.8613 0.0888 0.7725 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12100 0.9613 0.0900 0.8713 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12200 1.0600 0.0888 0.9713 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.1600 0.0900 1.0700 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.2600 0.0900 1.1700 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.3600 0.0900 1.2700 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.4600 0.0900 1.3700 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.5600 0.0900 1.4700 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.6600 0.0900 1.5700 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.7600 0.0900 1.6700 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.8600 0.0900 1.7700 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.9600 0.0900 1.8700 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.0600 0.0900 1.9700 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.1600 0.0900 2.0700 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.2600 0.0900 2.1700 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.3600 0.0900 2.2700 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.4600 0.0900 2.3700 ... ... 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.