DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7575
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.4225 -0.0650 3.3575 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2225 -0.0650 3.1575 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0225 -0.0650 2.9575 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8225 -0.0650 2.7575 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6225 -0.0650 2.5575 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4225 -0.0650 2.3575 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3225 -0.0650 2.2575 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2225 -0.0650 2.1575 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1225 -0.0650 2.0575 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0225 -0.0650 1.9575 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9225 -0.0650 1.8575 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8225 -0.0650 1.7575 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7225 -0.0650 1.6575 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6225 -0.0650 1.5575 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5225 -0.0650 1.4575 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4225 -0.0650 1.3575 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3225 -0.0650 1.2575 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2225 -0.0650 1.1575 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1225 -0.0650 1.0575 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0225 -0.0650 0.9575 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9238 -0.0650 0.8588 9900 0.0025 0 0.0025 ... ... 0
0 ... ... 0.8238 -0.0650 0.7588 10000 0.0025 0 0.0025 ... ... 6
0 ... ... 0.7250 -0.0638 0.6613 10100 0.0038 0 0.0038 ... ... 30
0 ... ... 0.6263 -0.0638 0.5625 10200 0.0063 0.0013 0.0050 ... ... 10
0 ... ... ... ... 0.4850 10280 0.0088 ... ... ... ... 0
0 ... ... 0.5288 -0.0625 0.4663 10300 0.0088 0.0013 0.0075 ... ... 20
0 ... ... ... ... 0.4475 10320 0.0100 ... ... ... ... 0
0 ... ... ... ... 0.4288 10340 0.0113 ... ... ... ... 0
0 ... ... ... ... 0.4100 10360 0.0138 ... ... ... ... 0
0 ... ... ... ... 0.3913 10380 0.0150 ... ... ... ... 0
0 ... ... 0.4338 -0.0600 0.3738 10400 0.0175 0.0050 0.0125 ... ... 10
0 ... ... ... ... 0.3563 10420 0.0188 ... ... ... ... 0
0 ... ... ... ... 0.3388 10440 0.0213 ... ... ... ... 0
0 ... ... ... ... 0.3213 10460 0.0250 ... ... ... ... 0
0 ... ... ... ... 0.3050 10480 0.0275 ... ... ... ... 0
1 ... ... 0.3438 -0.0550 0.2888 10500 0.0313 0.0088 0.0225 ... ... 23
0 ... ... ... ... 0.2725 10520 0.0363 ... ... ... ... 0
0 ... ... ... ... 0.2575 10540 0.0400 ... ... ... ... 0
0 ... ... ... ... 0.2425 10560 0.0450 ... ... ... ... 0
0 ... ... ... ... 0.2288 10580 0.0513 ... ... ... ... 0
0 ... ... 0.2625 -0.0488 0.2138 10600 0.0575 0.0163 0.0413 ... ... 27
0 ... ... ... ... 0.2013 10620 0.0638 ... ... ... ... 0
0 ... ... ... ... 0.1875 10640 0.0713 ... ... ... ... 0
0 ... ... ... ... 0.1750 10660 0.0788 ... ... ... ... 0
0 ... ... ... ... 0.1638 10680 0.0863 ... ... ... ... 0
0 ... ... 0.1925 -0.0400 0.1525 10700 0.0950 0.0238 0.0713 ... ... 54
0 ... ... ... ... 0.1413 10720 0.1038 ... ... ... ... 0
0 ... ... ... ... 0.1313 10740 0.1138 ... ... ... ... 0
0 ... ... ... ... 0.1213 10760 0.1238 ... ... ... ... 0
0 ... ... ... ... 0.1125 10780 0.1338 ... ... ... ... 0
1 ... ... 0.1363 -0.0325 0.1038 10800 0.1450 0.0313 0.1138 ... ... 67
0 ... ... ... ... 0.0950 10820 0.1575 ... ... ... ... 0
0 ... ... ... ... 0.0875 10840 0.1700 ... ... ... ... 0
0 0.1150 0.1150 ... ... 0.0800 10860 0.1825 ... ... ... ... 0
0 ... ... ... ... 0.0725 10880 0.1950 ... ... ... ... 0
36 ... ... 0.0925 -0.0263 0.0663 10900 0.2088 0.0400 0.1688 ... ... 51
0 ... ... ... ... 0.0613 10920 0.2225 ... ... ... ... 0
0 ... ... ... ... 0.0550 10940 0.2375 ... ... ... ... 0
0 ... ... ... ... 0.0500 10960 0.2525 ... ... ... ... 0
0 ... ... ... ... 0.0463 10980 0.2675 ... ... ... ... 0
94 ... ... 0.0600 -0.0188 0.0413 11000 0.2838 0.0475 0.2363 ... ... 178
0 ... ... ... ... 0.0375 11020 0.3000 ... ... ... ... 0
0 ... ... ... ... 0.0350 11040 0.3163 ... ... ... ... 0
0 ... ... ... ... 0.0313 11060 0.3338 ... ... ... ... 0
0 ... ... ... ... 0.0288 11080 0.3500 ... ... ... ... 0
0 ... ... 0.0388 -0.0125 0.0263 11100 0.3675 0.0525 0.3150 ... ... 70
0 ... ... ... ... 0.0238 11120 0.3863 ... ... ... ... 0
0 ... ... ... ... 0.0225 11140 0.4038 ... ... ... ... 0
0 ... ... ... ... 0.0200 11160 0.4225 ... ... ... ... 0
0 ... ... ... ... 0.0188 11180 0.4400 ... ... ... ... 0
20 ... ... 0.0263 -0.0088 0.0175 11200 0.4588 0.0563 0.4025 ... ... 4
0 ... ... ... ... 0.0163 11220 0.4775 ... ... ... ... 0
0 ... ... ... ... 0.0150 11240 0.4963 ... ... ... ... 0
0 ... ... ... ... 0.0138 11260 0.5150 ... ... ... ... 0
0 ... ... ... ... 0.0125 11280 0.5350 ... ... ... ... 0
50 ... ... 0.0175 -0.0050 0.0125 11300 0.5538 0.0588 0.4950 ... ... 0
0 ... ... ... ... 0.0113 11320 0.5725 ... ... ... ... 0
0 ... ... ... ... 0.0113 11340 0.5925 ... ... ... ... 0
0 ... ... ... ... 0.0100 11360 0.6113 ... ... ... ... 0
9 ... ... 0.0125 -0.0038 0.0088 11400 0.6500 0.0613 0.5888 ... ... 0
67 ... ... 0.0088 -0.0013 0.0075 11500 0.7488 0.0638 0.6850 ... ... 0
52 ... ... 0.0063 -0.0013 0.0050 11600 0.8463 0.0638 0.7825 ... ... 0
1 ... ... 0.0050 -0.0013 0.0038 11700 0.9450 0.0638 0.8813 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 11800 1.0450 0.0650 0.9800 ... ... 0
0 ... ... 0.0038 0 0.0038 11900 1.1438 0.0638 1.0800 ... ... 0
4 ... ... 0.0038 -0.0013 0.0025 12000 1.2438 0.0638 1.1800 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 12100 1.3438 0.0650 1.2788 ... ... 0
0 ... ... 0.0025 0 0.0025 12200 1.4438 0.0650 1.3788 ... ... 0
0 ... ... 0.0025 0 0.0025 12300 1.5425 0.0638 1.4788 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12400 1.6425 0.0650 1.5775 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.7425 0.0650 1.6775 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.8425 0.0650 1.7775 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.9425 0.0650 1.8775 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.0425 0.0650 1.9775 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.1425 0.0650 2.0775 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.2425 0.0650 2.1775 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.3425 0.0650 2.2775 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.4425 0.0650 2.3775 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.5425 0.0650 2.4775 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.6425 0.0650 2.5775 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.7425 0.0650 2.6775 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.8425 0.0650 2.7775 ... ... 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.