DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1500
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7838 -0.0338 3.7500 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5838 -0.0338 3.5500 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3838 -0.0338 3.3500 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1838 -0.0338 3.1500 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0838 -0.0338 3.0500 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9838 -0.0338 2.9500 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8838 -0.0338 2.8500 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7838 -0.0338 2.7500 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6838 -0.0338 2.6500 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5838 -0.0338 2.5500 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4838 -0.0338 2.4500 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3838 -0.0338 2.3500 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2838 -0.0338 2.2500 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1838 -0.0338 2.1500 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0838 -0.0338 2.0500 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9838 -0.0338 1.9500 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8838 -0.0338 1.8500 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7838 -0.0338 1.7500 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6838 -0.0338 1.6500 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5838 -0.0338 1.5500 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4838 -0.0338 1.4500 9700 0.0013 0 0.0013 ... ... 6
0 ... ... 1.3838 -0.0338 1.3500 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2838 -0.0338 1.2500 9900 0.0013 0 0.0013 ... ... 1
0 ... ... 1.1838 -0.0338 1.1500 10000 0.0013 0 0.0013 ... ... 4
0 ... ... 1.0838 -0.0338 1.0500 10100 0.0013 0 0.0013 ... ... 20
0 ... ... 0.9838 -0.0338 0.9500 10200 0.0013 0 0.0013 ... ... 9
0 ... ... 0.9438 -0.0338 0.9100 10240 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9238 -0.0338 0.8900 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9038 -0.0338 0.8700 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8838 -0.0338 0.8500 10300 0.0013 0 0.0013 ... ... 56
0 ... ... 0.8638 -0.0338 0.8300 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8438 -0.0338 0.8100 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8238 -0.0338 0.7900 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8038 -0.0338 0.7700 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7838 -0.0338 0.7500 10400 0.0013 0 0.0013 ... ... 30
0 ... ... 0.7638 -0.0338 0.7300 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7438 -0.0338 0.7100 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7238 -0.0338 0.6900 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7038 -0.0338 0.6700 10480 0.0013 0 0.0013 ... ... 0
2 ... ... 0.6838 -0.0338 0.6500 10500 0.0013 0 0.0013 ... ... 143
0 ... ... 0.6638 -0.0338 0.6300 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6438 -0.0338 0.6100 10540 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6238 -0.0338 0.5900 10560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6038 -0.0338 0.5700 10580 0.0013 0 0.0013 ... ... 0
1 ... ... 0.5838 -0.0338 0.5500 10600 0.0013 0 0.0013 ... ... 279
0 ... ... 0.5638 -0.0338 0.5300 10620 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5438 -0.0338 0.5100 10640 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5238 -0.0338 0.4900 10660 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5038 -0.0338 0.4700 10680 0.0013 0 0.0013 ... ... 0
21 ... ... 0.4838 -0.0338 0.4500 10700 0.0013 0 0.0013 0.0013 0.0013 357
0 ... ... 0.4638 -0.0338 0.4300 10720 0.0013 0 0.0013 ... ... 35
25 ... ... 0.4438 -0.0338 0.4100 10740 0.0013 0 0.0013 ... ... 25
0 ... ... 0.4238 -0.0338 0.3900 10760 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4038 -0.0338 0.3700 10780 0.0013 0 0.0013 ... ... 0
121 ... ... 0.3838 -0.0338 0.3500 10800 0.0013 0 0.0013 ... ... 412
0 ... ... 0.3638 -0.0338 0.3300 10820 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3438 -0.0338 0.3100 10840 0.0013 0 0.0013 ... ... 21
0 ... ... 0.3238 -0.0338 0.2900 10860 0.0013 0 0.0013 ... ... 54
0 ... ... 0.3038 -0.0338 0.2700 10880 0.0013 0 0.0013 ... ... 13
19 0.2100 0.2100 0.2838 -0.0338 0.2500 10900 0.0013 0 0.0013 ... ... 186
0 ... ... 0.2638 -0.0338 0.2300 10920 0.0013 0 0.0013 ... ... 93
25 ... ... 0.2438 -0.0338 0.2100 10940 0.0013 0 0.0013 ... ... 46
24 ... ... 0.2238 -0.0338 0.1900 10960 0.0013 0 0.0013 ... ... 49
0 ... ... 0.2038 -0.0338 0.1700 10980 0.0013 0 0.0013 ... ... 6
2393 0.1700 0.1100 0.1838 -0.0338 0.1500 11000 0.0013 0 0.0013 ... ... 653
22 ... ... 0.1638 -0.0338 0.1300 11020 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1438 -0.0338 0.1100 11040 0.0113 0.0100 0.0013 0.0113 0.0113 0
501 0.0825 0.0413 0.1250 -0.0350 0.0900 11060 0.0025 0 0.0025 ... ... 0
1 ... ... 0.1075 -0.0375 0.0700 11080 0.0050 0 0.0050 ... ... 0
535 0.0650 0.0650 0.0913 -0.0413 0.0500 11100 0.0013 -0.0075 0.0088 0.0013 0.0013 73
0 ... ... 0.0750 -0.0450 0.0300 11120 0.0125 0 0.0125 ... ... 0
0 ... ... 0.0613 -0.0513 0.0100 11140 0.0188 0 0.0188 ... ... 0
0 ... ... 0.0488 0 0.0488 11160 0.0100 -0.0163 0.0263 ... ... 0
17 ... ... 0.0375 0 0.0375 11180 0.0300 -0.0050 0.0350 ... ... 1
343 0.0200 0.0200 0.0288 -0.0088 0.0200 11200 0.0500 0.0038 0.0463 0.1400 0.1200 117
0 ... ... 0.0213 0 0.0213 11220 0.0700 0.0113 0.0588 ... ... 0
0 ... ... 0.0163 0 0.0163 11240 0.0900 0.0163 0.0738 ... ... 0
0 ... ... 0.0125 0 0.0125 11260 0.1100 0.0200 0.0900 ... ... 0
0 ... ... 0.0088 0 0.0088 11280 0.1300 0.0238 0.1063 ... ... 0
518 ... ... 0.0063 0 0.0063 11300 0.1500 0.0263 0.1238 ... ... 5
16 ... ... 0.0050 0 0.0050 11320 0.1700 0.0275 0.1425 ... ... 1
0 ... ... 0.0038 0 0.0038 11340 0.1900 0.0288 0.1613 ... ... 0
0 ... ... 0.0025 0 0.0025 11360 0.2100 0.0300 0.1800 ... ... 0
0 ... ... 0.0013 0 0.0013 11380 0.2300 0.0313 0.1988 ... ... 0
200 ... ... 0.0013 0 0.0013 11400 0.2500 0.0313 0.2188 ... ... 0
0 ... ... 0.0013 0 0.0013 11420 0.2700 0.0313 0.2388 ... ... 0
0 ... ... 0.0013 0 0.0013 11440 0.2900 0.0313 0.2588 ... ... 0
0 ... ... 0.0013 0 0.0013 11460 0.3100 0.0313 0.2788 ... ... 0
0 ... ... 0.0013 0 0.0013 11480 0.3300 0.0313 0.2988 ... ... 0
284 ... ... 0.0013 0 0.0013 11500 0.3500 0.0313 0.3188 ... ... 0
0 ... ... 0.0013 0 0.0013 11520 0.3700 0.0313 0.3388 ... ... 0
0 ... ... 0.0013 0 0.0013 11540 0.3900 0.0313 0.3588 ... ... 0
0 ... ... 0.0013 0 0.0013 11560 0.4100 0.0313 0.3788 ... ... 0
0 ... ... 0.0013 0 0.0013 11580 0.4300 0.0313 0.3988 ... ... 0
62 ... ... 0.0013 0 0.0013 11600 0.4500 0.0313 0.4188 ... ... 0
0 ... ... 0.0013 0 0.0013 11620 0.4700 0.0313 0.4388 ... ... 0
0 ... ... 0.0013 0 0.0013 11640 0.4900 0.0313 0.4588 ... ... 0
0 ... ... 0.0013 0 0.0013 11660 0.5100 0.0313 0.4788 ... ... 0
0 ... ... 0.0013 0 0.0013 11680 0.5300 0.0313 0.4988 ... ... 0
5 ... ... 0.0013 0 0.0013 11700 0.5500 0.0313 0.5188 ... ... 0
0 ... ... 0.0013 0 0.0013 11720 0.5700 0.0313 0.5388 ... ... 0
43 ... ... 0.0013 0 0.0013 11800 0.6500 0.0313 0.6188 ... ... 6
10 ... ... 0.0013 0 0.0013 11900 0.7500 0.0313 0.7188 ... ... 0
501 ... ... 0.0013 0 0.0013 12000 0.8500 0.0313 0.8188 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 0.9500 0.0313 0.9188 ... ... 0
14 ... ... 0.0013 0 0.0013 12200 1.0500 0.0313 1.0188 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.1500 0.0313 1.1188 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.2500 0.0313 1.2188 ... ... 0
1000 ... ... 0.0013 0 0.0013 12500 1.3500 0.0313 1.3188 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.4500 0.0313 1.4188 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.5500 0.0313 1.5188 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.6500 0.0313 1.6188 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.7500 0.0313 1.7188 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.8500 0.0313 1.8188 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.9500 0.0313 1.9188 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.0500 0.0313 2.0188 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.1500 0.0313 2.1188 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.2500 0.0313 2.2188 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.3500 0.0313 2.3188 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.4500 0.0313 2.4188 ... ... 0
0 ... ... 0.0013 0 0.0013 13700 2.5500 0.0313 2.5188 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 2.6500 0.0313 2.6188 ... ... 0
0 ... ... 0.0013 0 0.0013 13900 2.7500 0.0313 2.7188 ... ... 0
0 ... ... 0.0013 0 0.0013 14000 2.8500 0.0313 2.8188 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.