DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7525
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.2775 0.0750 3.3525 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0775 0.0750 3.1525 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8775 0.0750 2.9525 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6775 0.0750 2.7525 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4775 0.0750 2.5525 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2775 0.0750 2.3525 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1775 0.0750 2.2525 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0775 0.0750 2.1525 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9775 0.0750 2.0525 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8775 0.0750 1.9525 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7775 0.0750 1.8525 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6775 0.0750 1.7525 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5775 0.0750 1.6525 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4775 0.0750 1.5525 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3775 0.0750 1.4525 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2775 0.0750 1.3525 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1775 0.0750 1.2525 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0775 0.0750 1.1525 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9775 0.0750 1.0525 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8775 0.0750 0.9525 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7775 0.0750 0.8525 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6775 0.0763 0.7538 10000 0.0013 0 0.0013 ... ... 6
0 ... ... 0.5788 0.0750 0.6538 10100 0.0013 -0.0013 0.0025 ... ... 30
0 ... ... 0.5600 0.0738 0.6338 10120 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.5400 0.0738 0.6138 10140 0.0025 0 0.0025 ... ... 0
0 ... ... 0.5200 0.0738 0.5938 10160 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.5013 0.0725 0.5738 10180 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.4813 0.0738 0.5550 10200 0.0025 -0.0013 0.0038 ... ... 10
0 ... ... 0.4613 0.0738 0.5350 10220 0.0025 -0.0025 0.0050 ... ... 0
0 ... ... 0.4425 0.0725 0.5150 10240 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.4238 0.0725 0.4963 10260 0.0038 -0.0025 0.0063 ... ... 0
0 ... ... 0.4050 0.0713 0.4763 10280 0.0050 -0.0025 0.0075 ... ... 0
0 ... ... 0.3850 0.0725 0.4575 10300 0.0050 -0.0038 0.0088 ... ... 20
0 ... ... 0.3675 0.0713 0.4388 10320 0.0063 -0.0038 0.0100 ... ... 0
0 ... ... 0.3488 0.0700 0.4188 10340 0.0075 -0.0038 0.0113 ... ... 0
0 ... ... 0.3313 0.0688 0.4000 10360 0.0088 -0.0050 0.0138 ... ... 0
0 ... ... 0.3125 0.0688 0.3813 10380 0.0100 -0.0063 0.0163 ... ... 0
0 ... ... 0.2963 0.0675 0.3638 10400 0.0113 -0.0075 0.0188 ... ... 10
0 ... ... 0.2788 0.0663 0.3450 10420 0.0138 -0.0088 0.0225 ... ... 0
0 ... ... 0.2625 0.0650 0.3275 10440 0.0150 -0.0100 0.0250 ... ... 0
0 ... ... 0.2475 0.0625 0.3100 10460 0.0175 -0.0125 0.0300 ... ... 0
0 ... ... 0.2313 0.0613 0.2925 10480 0.0213 -0.0125 0.0338 ... ... 0
5 ... ... 0.2163 0.0600 0.2763 10500 0.0238 -0.0163 0.0400 ... ... 48
0 ... ... 0.2025 0.0575 0.2600 10520 0.0275 -0.0175 0.0450 ... ... 0
0 ... ... 0.1888 0.0550 0.2438 10540 0.0325 -0.0188 0.0513 ... ... 0
0 ... ... 0.1750 0.0538 0.2288 10560 0.0363 -0.0213 0.0575 ... ... 0
0 ... ... 0.1613 0.0525 0.2138 10580 0.0413 -0.0225 0.0638 ... ... 0
4 ... ... 0.1488 0.0513 0.2000 10600 0.0475 -0.0238 0.0713 ... ... 105
0 ... ... 0.1363 0.0500 0.1863 10620 0.0538 -0.0250 0.0788 ... ... 0
0 ... ... 0.1250 0.0475 0.1725 10640 0.0600 -0.0275 0.0875 ... ... 0
0 ... ... 0.1138 0.0463 0.1600 10660 0.0675 -0.0288 0.0963 ... ... 0
0 ... ... 0.1038 0.0438 0.1475 10680 0.0750 -0.0313 0.1063 ... ... 0
0 ... ... 0.0938 0.0413 0.1350 10700 0.0825 -0.0338 0.1163 ... ... 54
0 ... ... 0.0850 0.0388 0.1238 10720 0.0913 -0.0363 0.1275 ... ... 0
0 ... ... 0.0775 0.0363 0.1138 10740 0.1013 -0.0388 0.1400 ... ... 0
0 ... ... 0.0700 0.0338 0.1038 10760 0.1113 -0.0413 0.1525 ... ... 0
0 ... ... 0.0638 0.0313 0.0950 10780 0.1225 -0.0425 0.1650 ... ... 0
56 0.0950 0.0950 0.0563 0.0300 0.0863 10800 0.1338 -0.0450 0.1788 ... ... 67
0 ... ... 0.0513 0.0263 0.0775 10820 0.1450 -0.0488 0.1938 ... ... 0
0 ... ... 0.0463 0.0238 0.0700 10840 0.1575 -0.0500 0.2075 ... ... 0
5 ... ... 0.0413 0.0225 0.0638 10860 0.1713 -0.0513 0.2225 ... ... 0
0 ... ... 0.0363 0.0213 0.0575 10880 0.1850 -0.0538 0.2388 ... ... 0
36 ... ... 0.0325 0.0188 0.0513 10900 0.1988 -0.0563 0.2550 ... ... 51
0 ... ... 0.0288 0.0175 0.0463 10920 0.2125 -0.0588 0.2713 ... ... 0
0 ... ... 0.0250 0.0163 0.0413 10940 0.2288 -0.0588 0.2875 ... ... 0
0 ... ... 0.0225 0.0138 0.0363 10960 0.2438 -0.0613 0.3050 ... ... 0
0 ... ... 0.0200 0.0125 0.0325 10980 0.2600 -0.0613 0.3213 ... ... 0
93 ... ... 0.0175 0.0113 0.0288 11000 0.2763 -0.0638 0.3400 ... ... 174
0 ... ... 0.0150 0.0113 0.0263 11020 0.2938 -0.0638 0.3575 ... ... 0
0 ... ... 0.0138 0.0100 0.0238 11040 0.3100 -0.0663 0.3763 ... ... 0
0 ... ... 0.0125 0.0088 0.0213 11060 0.3275 -0.0663 0.3938 ... ... 0
0 ... ... 0.0113 0.0075 0.0188 11080 0.3463 -0.0663 0.4125 ... ... 0
0 ... ... 0.0100 0.0075 0.0175 11100 0.3638 -0.0688 0.4325 ... ... 70
0 ... ... 0.0088 0.0063 0.0150 11120 0.3825 -0.0688 0.4513 ... ... 0
0 ... ... 0.0088 0.0050 0.0138 11140 0.4013 -0.0688 0.4700 ... ... 0
0 ... ... 0.0075 0.0050 0.0125 11160 0.4200 -0.0700 0.4900 ... ... 0
0 ... ... 0.0075 0.0038 0.0113 11180 0.4388 -0.0700 0.5088 ... ... 0
20 ... ... 0.0063 0.0038 0.0100 11200 0.4575 -0.0713 0.5288 ... ... 4
0 ... ... 0.0063 0.0038 0.0100 11220 0.4763 -0.0713 0.5475 ... ... 0
0 ... ... 0.0063 0.0025 0.0088 11240 0.4963 -0.0713 0.5675 ... ... 0
0 ... ... 0.0050 0.0038 0.0088 11260 0.5150 -0.0725 0.5875 ... ... 0
0 ... ... 0.0050 0.0025 0.0075 11280 0.5350 -0.0725 0.6075 ... ... 0
50 ... ... 0.0050 0.0025 0.0075 11300 0.5538 -0.0725 0.6263 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 11320 0.5738 -0.0725 0.6463 ... ... 0
0 ... ... 0.0038 0.0025 0.0063 11340 0.5925 -0.0738 0.6663 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 11360 0.6125 -0.0725 0.6850 ... ... 0
9 ... ... 0.0038 0.0013 0.0050 11400 0.6513 -0.0738 0.7250 ... ... 0
67 ... ... 0.0025 0.0013 0.0038 11500 0.7500 -0.0738 0.8238 ... ... 0
52 ... ... 0.0013 0.0013 0.0025 11600 0.8488 -0.0750 0.9238 ... ... 0
1 ... ... 0.0013 0 0.0013 11700 0.9475 -0.0750 1.0225 ... ... 0
0 ... ... 0.0013 0 0.0013 11800 1.0475 -0.0750 1.1225 ... ... 0
0 ... ... 0.0013 0 0.0013 11900 1.1475 -0.0750 1.2225 ... ... 0
4 ... ... 0.0013 0 0.0013 12000 1.2475 -0.0750 1.3225 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.3475 -0.0750 1.4225 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.4475 -0.0750 1.5225 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.5475 -0.0750 1.6225 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.6475 -0.0750 1.7225 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.7475 -0.0750 1.8225 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.8475 -0.0750 1.9225 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.9475 -0.0750 2.0225 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.0475 -0.0750 2.1225 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.1475 -0.0750 2.2225 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.2475 -0.0750 2.3225 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.3475 -0.0750 2.4225 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.4475 -0.0750 2.5225 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.5475 -0.0750 2.6225 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.6475 -0.0750 2.7225 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.7475 -0.0750 2.8225 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.8475 -0.0750 2.9225 ... ... 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.