DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.6775
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3550 -0.0775 3.2775 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1550 -0.0775 3.0775 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9550 -0.0775 2.8775 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7550 -0.0775 2.6775 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5550 -0.0775 2.4775 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3550 -0.0775 2.2775 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2550 -0.0775 2.1775 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1550 -0.0775 2.0775 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0550 -0.0775 1.9775 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9550 -0.0775 1.8775 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8550 -0.0775 1.7775 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7550 -0.0775 1.6775 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6550 -0.0775 1.5775 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5550 -0.0775 1.4775 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4550 -0.0775 1.3775 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3550 -0.0775 1.2775 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2550 -0.0775 1.1775 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1550 -0.0775 1.0775 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0550 -0.0775 0.9775 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9550 -0.0775 0.8775 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8550 -0.0775 0.7775 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7550 -0.0775 0.6775 10000 0.0013 0 0.0013 ... ... 6
0 ... ... 0.6563 -0.0775 0.5788 10100 0.0025 0.0013 0.0013 ... ... 30
0 ... ... 0.6363 -0.0763 0.5600 10120 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 0.6163 -0.0763 0.5400 10140 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 0.5963 -0.0763 0.5200 10160 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.5763 -0.0750 0.5013 10180 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.5563 -0.0750 0.4813 10200 0.0038 0.0013 0.0025 ... ... 10
0 ... ... 0.5375 -0.0763 0.4613 10220 0.0050 0.0025 0.0025 ... ... 0
0 ... ... 0.5175 -0.0750 0.4425 10240 0.0050 0.0025 0.0025 ... ... 0
0 ... ... 0.4975 -0.0738 0.4238 10260 0.0063 0.0025 0.0038 ... ... 0
0 ... ... 0.4788 -0.0738 0.4050 10280 0.0075 0.0038 0.0038 ... ... 0
0 ... ... 0.4588 -0.0738 0.3850 10300 0.0088 0.0038 0.0050 ... ... 20
0 ... ... 0.4400 -0.0725 0.3675 10320 0.0100 0.0050 0.0050 ... ... 0
0 ... ... 0.4213 -0.0725 0.3488 10340 0.0113 0.0050 0.0063 ... ... 0
0 ... ... 0.4025 -0.0713 0.3313 10360 0.0138 0.0063 0.0075 ... ... 0
0 ... ... 0.3838 -0.0713 0.3125 10380 0.0163 0.0075 0.0088 ... ... 0
0 ... ... 0.3650 -0.0688 0.2963 10400 0.0188 0.0088 0.0100 ... ... 10
0 ... ... 0.3463 -0.0675 0.2788 10420 0.0225 0.0100 0.0125 ... ... 0
0 ... ... 0.3288 -0.0663 0.2625 10440 0.0250 0.0113 0.0138 ... ... 0
0 ... ... 0.3113 -0.0638 0.2475 10460 0.0300 0.0138 0.0163 ... ... 0
0 ... ... 0.2938 -0.0625 0.2313 10480 0.0338 0.0150 0.0188 ... ... 0
5 ... ... 0.2763 -0.0600 0.2163 10500 0.0400 0.0175 0.0225 ... ... 48
0 ... ... 0.2600 -0.0575 0.2025 10520 0.0450 0.0200 0.0250 ... ... 0
0 ... ... 0.2438 -0.0550 0.1888 10540 0.0513 0.0213 0.0300 ... ... 0
0 ... ... 0.2288 -0.0538 0.1750 10560 0.0575 0.0238 0.0338 ... ... 0
0 ... ... 0.2138 -0.0525 0.1613 10580 0.0638 0.0250 0.0388 ... ... 0
4 ... ... 0.1988 -0.0500 0.1488 10600 0.0713 0.0263 0.0450 0.0450 0.0450 105
0 ... ... 0.1850 -0.0488 0.1363 10620 0.0788 0.0288 0.0500 ... ... 0
0 ... ... 0.1725 -0.0475 0.1250 10640 0.0875 0.0300 0.0575 ... ... 0
0 ... ... 0.1588 -0.0450 0.1138 10660 0.0963 0.0325 0.0638 ... ... 0
0 ... ... 0.1475 -0.0438 0.1038 10680 0.1063 0.0338 0.0725 ... ... 0
0 ... ... 0.1350 -0.0413 0.0938 10700 0.1163 0.0363 0.0800 ... ... 54
0 ... ... 0.1250 -0.0400 0.0850 10720 0.1275 0.0375 0.0900 ... ... 0
0 ... ... 0.1138 -0.0363 0.0775 10740 0.1400 0.0413 0.0988 ... ... 0
0 ... ... 0.1038 -0.0338 0.0700 10760 0.1525 0.0438 0.1088 ... ... 0
0 ... ... 0.0950 -0.0313 0.0638 10780 0.1650 0.0450 0.1200 ... ... 0
6 0.0863 0.0850 0.0863 -0.0300 0.0563 10800 0.1788 0.0475 0.1313 ... ... 67
0 ... ... 0.0788 -0.0275 0.0513 10820 0.1938 0.0500 0.1438 ... ... 0
0 ... ... 0.0713 -0.0250 0.0463 10840 0.2075 0.0513 0.1563 ... ... 0
5 ... ... 0.0638 -0.0225 0.0413 10860 0.2225 0.0538 0.1688 ... ... 0
0 ... ... 0.0575 -0.0213 0.0363 10880 0.2388 0.0563 0.1825 ... ... 0
36 ... ... 0.0525 -0.0200 0.0325 10900 0.2550 0.0588 0.1963 ... ... 51
0 ... ... 0.0463 -0.0175 0.0288 10920 0.2713 0.0600 0.2113 ... ... 0
0 ... ... 0.0413 -0.0163 0.0250 10940 0.2875 0.0613 0.2263 ... ... 0
0 ... ... 0.0375 -0.0150 0.0225 10960 0.3050 0.0625 0.2425 ... ... 0
0 ... ... 0.0338 -0.0138 0.0200 10980 0.3213 0.0638 0.2575 ... ... 0
93 ... ... 0.0300 -0.0125 0.0175 11000 0.3400 0.0663 0.2738 ... ... 174
0 ... ... 0.0263 -0.0113 0.0150 11020 0.3575 0.0663 0.2913 ... ... 0
0 ... ... 0.0238 -0.0100 0.0138 11040 0.3763 0.0675 0.3088 ... ... 0
0 ... ... 0.0213 -0.0088 0.0125 11060 0.3938 0.0675 0.3263 ... ... 0
0 ... ... 0.0188 -0.0075 0.0113 11080 0.4125 0.0688 0.3438 ... ... 0
0 ... ... 0.0175 -0.0075 0.0100 11100 0.4325 0.0713 0.3613 ... ... 70
0 ... ... 0.0163 -0.0075 0.0088 11120 0.4513 0.0713 0.3800 ... ... 0
0 ... ... 0.0138 -0.0050 0.0088 11140 0.4700 0.0713 0.3988 ... ... 0
0 ... ... 0.0125 -0.0050 0.0075 11160 0.4900 0.0725 0.4175 ... ... 0
0 ... ... 0.0125 -0.0050 0.0075 11180 0.5088 0.0725 0.4363 ... ... 0
20 ... ... 0.0113 -0.0050 0.0063 11200 0.5288 0.0738 0.4550 ... ... 4
0 ... ... 0.0100 -0.0038 0.0063 11220 0.5475 0.0725 0.4750 ... ... 0
0 ... ... 0.0088 -0.0025 0.0063 11240 0.5675 0.0738 0.4938 ... ... 0
0 ... ... 0.0088 -0.0038 0.0050 11260 0.5875 0.0750 0.5125 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 11280 0.6075 0.0750 0.5325 ... ... 0
50 ... ... 0.0075 -0.0025 0.0050 11300 0.6263 0.0750 0.5513 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 11320 0.6463 0.0750 0.5713 ... ... 0
0 ... ... 0.0063 -0.0025 0.0038 11340 0.6663 0.0763 0.5900 ... ... 0
0 ... ... 0.0063 -0.0025 0.0038 11360 0.6850 0.0750 0.6100 ... ... 0
9 ... ... 0.0050 -0.0013 0.0038 11400 0.7250 0.0763 0.6488 ... ... 0
67 ... ... 0.0038 -0.0013 0.0025 11500 0.8238 0.0763 0.7475 ... ... 0
52 ... ... 0.0025 -0.0013 0.0013 11600 0.9238 0.0775 0.8463 ... ... 0
1 0.0025 0.0025 0.0013 0 0.0013 11700 1.0225 0.0775 0.9450 ... ... 0
0 ... ... 0.0013 0 0.0013 11800 1.1225 0.0775 1.0450 ... ... 0
0 ... ... 0.0013 0 0.0013 11900 1.2225 0.0775 1.1450 ... ... 0
4 ... ... 0.0013 0 0.0013 12000 1.3225 0.0775 1.2450 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.4225 0.0775 1.3450 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.5225 0.0775 1.4450 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.6225 0.0775 1.5450 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.7225 0.0775 1.6450 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.8225 0.0775 1.7450 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.9225 0.0775 1.8450 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 2.0225 0.0775 1.9450 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.1225 0.0775 2.0450 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.2225 0.0775 2.1450 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.3225 0.0775 2.2450 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.4225 0.0775 2.3450 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.5225 0.0775 2.4450 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.6225 0.0775 2.5450 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.7225 0.0775 2.6450 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.8225 0.0775 2.7450 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.9225 0.0775 2.8450 ... ... 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.