DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1200
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.6650 0 3.6650 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4650 0 3.4650 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2650 0 3.2650 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0650 0 3.0650 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9650 0 2.9650 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8650 0 2.8650 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7650 0 2.7650 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6650 0 2.6650 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5650 0 2.5650 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4650 0 2.4650 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3650 0 2.3650 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2650 0 2.2650 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1650 0 2.1650 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0650 0 2.0650 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9650 0 1.9650 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8650 0 1.8650 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7650 0 1.7650 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6650 0 1.6650 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5650 0 1.5650 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4650 0 1.4650 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3650 0 1.3650 9700 0.0013 0 0.0013 ... ... 6
0 ... ... 1.2663 0 1.2663 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1663 0 1.1663 9900 0.0013 0 0.0013 ... ... 1
0 ... ... 1.0663 0 1.0663 10000 0.0013 0 0.0013 ... ... 4
0 ... ... 0.9663 0 0.9663 10100 0.0013 0 0.0013 ... ... 20
0 ... ... 0.8663 0 0.8663 10200 0.0013 0 0.0013 ... ... 9
0 ... ... 0.8263 0 0.8263 10240 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8063 0 0.8063 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7863 0 0.7863 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7663 0 0.7663 10300 0.0013 0 0.0013 ... ... 56
0 ... ... 0.7463 0 0.7463 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7263 0 0.7263 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7063 0 0.7063 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6863 0 0.6863 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6663 0 0.6663 10400 0.0013 0 0.0013 ... ... 30
0 ... ... 0.6463 0 0.6463 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6263 0 0.6263 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6063 0 0.6063 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5863 0 0.5863 10480 0.0013 0 0.0013 ... ... 0
5 ... ... 0.5663 0 0.5663 10500 0.0013 0 0.0013 ... ... 143
0 ... ... 0.5463 0 0.5463 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5263 0 0.5263 10540 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5063 0 0.5063 10560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4863 0 0.4863 10580 0.0013 0 0.0013 ... ... 0
4 ... ... 0.4663 0 0.4663 10600 0.0013 0 0.0013 ... ... 320
0 ... ... 0.4463 0 0.4463 10620 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4263 0 0.4263 10640 0.0025 0 0.0025 ... ... 0
0 ... ... 0.4075 0 0.4075 10660 0.0025 0 0.0025 ... ... 0
0 ... ... 0.3875 0 0.3875 10680 0.0025 0 0.0025 ... ... 0
90 ... ... 0.3675 0 0.3675 10700 0.0038 0 0.0038 ... ... 332
0 ... ... 0.3488 0 0.3488 10720 0.0038 0 0.0038 ... ... 35
25 ... ... 0.3300 0 0.3300 10740 0.0050 0 0.0050 ... ... 25
0 ... ... 0.3100 0 0.3100 10760 0.0063 0 0.0063 ... ... 0
0 ... ... 0.2913 0 0.2913 10780 0.0075 0 0.0075 ... ... 0
233 ... ... 0.2738 0 0.2738 10800 0.0088 0 0.0088 ... ... 453
0 ... ... 0.2550 0 0.2550 10820 0.0100 0 0.0100 ... ... 0
0 ... ... 0.2375 0 0.2375 10840 0.0138 0.0013 0.0125 0.0138 0.0138 0
5 ... ... 0.2200 0 0.2200 10860 0.0150 0 0.0150 ... ... 0
0 ... ... 0.2025 0 0.2025 10880 0.0175 0 0.0175 ... ... 0
19 ... ... 0.1863 0 0.1863 10900 0.0225 0 0.0225 ... ... 193
0 ... ... 0.1713 0 0.1713 10920 0.0263 0 0.0263 ... ... 93
25 ... ... 0.1563 0 0.1563 10940 0.0313 0 0.0313 ... ... 25
24 ... ... 0.1425 0 0.1425 10960 0.0375 0 0.0375 ... ... 49
0 ... ... 0.1300 0 0.1300 10980 0.0450 0 0.0450 ... ... 0
2404 0.1125 0.1125 0.1175 -0.0050 0.1125 11000 0.0375 -0.0150 0.0525 0.0525 0.0375 373
22 ... ... 0.1063 0 0.1063 11020 0.0613 0 0.0613 ... ... 0
0 ... ... 0.0963 0 0.0963 11040 0.0713 0 0.0713 ... ... 0
501 ... ... 0.0863 0 0.0863 11060 0.0813 0 0.0813 ... ... 0
1 ... ... 0.0775 0 0.0775 11080 0.0925 0 0.0925 ... ... 0
611 0.0700 0.0700 0.0688 0.0013 0.0700 11100 0.1038 0 0.1038 ... ... 52
0 ... ... 0.0613 0 0.0613 11120 0.1163 0 0.1163 ... ... 0
0 ... ... 0.0550 0 0.0550 11140 0.1300 0 0.1300 ... ... 0
0 ... ... 0.0488 0 0.0488 11160 0.1438 0 0.1438 ... ... 0
0 0.0463 0.0463 0.0438 0.0025 0.0463 11180 0.1588 0 0.1588 ... ... 1
249 ... ... 0.0388 0 0.0388 11200 0.1738 0 0.1738 ... ... 26
0 ... ... 0.0338 0 0.0338 11220 0.1888 0 0.1888 ... ... 0
0 ... ... 0.0300 0 0.0300 11240 0.2050 0 0.2050 ... ... 0
0 ... ... 0.0263 0 0.0263 11260 0.2213 0 0.2213 ... ... 0
0 ... ... 0.0238 0 0.0238 11280 0.2388 0 0.2388 ... ... 0
486 ... ... 0.0213 0 0.0213 11300 0.2563 0 0.2563 ... ... 5
0 0.0200 0.0200 0.0188 0.0013 0.0200 11320 0.2738 0 0.2738 ... ... 0
0 ... ... 0.0163 0 0.0163 11340 0.2913 0 0.2913 ... ... 0
0 ... ... 0.0150 0 0.0150 11360 0.3100 0 0.3100 ... ... 0
0 ... ... 0.0138 0 0.0138 11380 0.3288 0 0.3288 ... ... 0
200 ... ... 0.0125 0 0.0125 11400 0.3463 0 0.3463 ... ... 0
0 ... ... 0.0113 0 0.0113 11420 0.3663 0 0.3663 ... ... 0
0 ... ... 0.0100 0 0.0100 11440 0.3850 0 0.3850 ... ... 0
0 ... ... 0.0088 0 0.0088 11460 0.4038 0 0.4038 ... ... 0
0 ... ... 0.0088 0 0.0088 11480 0.4225 0 0.4225 ... ... 0
270 ... ... 0.0075 0 0.0075 11500 0.4425 0 0.4425 ... ... 0
0 ... ... 0.0075 0 0.0075 11520 0.4613 0 0.4613 ... ... 0
0 ... ... ... ... ... 11540 ... ... ... ... ... 0
0 ... ... ... ... ... 11560 ... ... ... ... ... 0
0 ... ... ... ... ... 11580 ... ... ... ... ... 0
62 ... ... 0.0050 0 0.0050 11600 0.5400 0 0.5400 ... ... 0
5 ... ... 0.0038 0 0.0038 11700 0.6388 0 0.6388 ... ... 0
43 ... ... 0.0025 0 0.0025 11800 0.7375 0 0.7375 ... ... 8
10 ... ... 0.0025 0 0.0025 11900 0.8375 0 0.8375 ... ... 0
489 ... ... 0.0013 0 0.0013 12000 0.9363 0 0.9363 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.0363 0 1.0363 ... ... 0
14 ... ... 0.0013 0 0.0013 12200 1.1363 0 1.1363 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.2363 0 1.2363 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.3350 0 1.3350 ... ... 0
1000 ... ... 0.0013 0 0.0013 12500 1.4350 0 1.4350 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.5350 0 1.5350 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.6350 0 1.6350 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.7350 0 1.7350 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.8350 0 1.8350 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.9350 0 1.9350 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.0350 0 2.0350 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.1350 0 2.1350 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.2350 0 2.2350 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.3350 0 2.3350 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.4350 0 2.4350 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.5350 0 2.5350 ... ... 0
0 ... ... 0.0013 0 0.0013 13700 2.6350 0 2.6350 ... ... 0
0 ... ... ... ... ... 13800 ... ... ... ... ... 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.