DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.9400
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.5850 -0.0450 3.5400 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3850 -0.0450 3.3400 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1850 -0.0450 3.1400 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9850 -0.0450 2.9400 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8850 -0.0450 2.8400 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7850 -0.0450 2.7400 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6850 -0.0450 2.6400 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5850 -0.0450 2.5400 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4850 -0.0450 2.4400 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3850 -0.0450 2.3400 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2850 -0.0450 2.2400 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1850 -0.0450 2.1400 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0850 -0.0450 2.0400 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9850 -0.0450 1.9400 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8850 -0.0450 1.8400 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7850 -0.0450 1.7400 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6850 -0.0450 1.6400 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5850 -0.0450 1.5400 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4850 -0.0450 1.4400 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3850 -0.0450 1.3400 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2850 -0.0450 1.2400 9700 0.0013 0 0.0013 ... ... 6
0 ... ... 1.1850 -0.0450 1.1400 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0850 -0.0450 1.0400 9900 0.0013 0 0.0013 ... ... 1
0 ... ... 0.9850 -0.0450 0.9400 10000 0.0013 0 0.0013 ... ... 4
0 ... ... 0.8850 -0.0450 0.8400 10100 0.0013 0 0.0013 ... ... 20
0 ... ... 0.7863 -0.0438 0.7425 10200 0.0025 0.0013 0.0013 ... ... 9
0 ... ... 0.7463 -0.0438 0.7025 10240 0.0025 0 0.0025 ... ... 0
0 ... ... 0.7263 -0.0438 0.6825 10260 0.0025 0 0.0025 ... ... 0
0 ... ... 0.7063 -0.0438 0.6625 10280 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.6875 -0.0450 0.6425 10300 0.0038 0.0013 0.0025 ... ... 56
0 ... ... 0.6675 -0.0450 0.6225 10320 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.6475 -0.0438 0.6038 10340 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.6275 -0.0438 0.5838 10360 0.0038 0 0.0038 ... ... 0
0 ... ... 0.6088 -0.0450 0.5638 10380 0.0038 0 0.0038 ... ... 0
0 ... ... 0.5888 -0.0450 0.5438 10400 0.0050 0.0013 0.0038 ... ... 30
0 ... ... 0.5688 -0.0438 0.5250 10420 0.0050 0 0.0050 ... ... 0
0 ... ... 0.5500 -0.0450 0.5050 10440 0.0050 0 0.0050 ... ... 0
0 ... ... 0.5300 -0.0450 0.4850 10460 0.0063 0 0.0063 ... ... 0
0 ... ... 0.5113 -0.0450 0.4663 10480 0.0063 0 0.0063 ... ... 0
5 ... ... 0.4913 -0.0450 0.4463 10500 0.0075 0 0.0075 0.0050 0.0050 147
0 ... ... 0.4725 -0.0450 0.4275 10520 0.0075 0 0.0075 ... ... 0
0 ... ... 0.4538 -0.0450 0.4088 10540 0.0088 0 0.0088 ... ... 0
0 ... ... 0.4338 -0.0438 0.3900 10560 0.0100 0 0.0100 ... ... 0
0 ... ... 0.4150 -0.0438 0.3713 10580 0.0113 0 0.0113 ... ... 0
4 ... ... 0.3975 -0.0450 0.3525 10600 0.0125 0 0.0125 0.0100 0.0100 439
0 ... ... 0.3788 -0.0450 0.3338 10620 0.0138 0 0.0138 ... ... 0
0 ... ... 0.3613 -0.0463 0.3150 10640 0.0163 0 0.0163 ... ... 0
0 ... ... 0.3438 -0.0463 0.2975 10660 0.0175 -0.0013 0.0188 ... ... 0
0 ... ... 0.3263 -0.0463 0.2800 10680 0.0200 -0.0013 0.0213 ... ... 0
90 ... ... 0.3088 -0.0463 0.2625 10700 0.0238 -0.0013 0.0250 ... ... 362
0 ... ... 0.2925 -0.0463 0.2463 10720 0.0263 -0.0025 0.0288 ... ... 35
25 ... ... 0.2775 -0.0475 0.2300 10740 0.0300 -0.0025 0.0325 ... ... 25
0 ... ... 0.2613 -0.0463 0.2150 10760 0.0350 -0.0013 0.0363 ... ... 0
0 ... ... 0.2463 -0.0463 0.2000 10780 0.0400 -0.0025 0.0425 ... ... 0
233 ... ... 0.2325 -0.0475 0.1850 10800 0.0463 -0.0013 0.0475 0.0725 0.0463 460
0 ... ... 0.2188 -0.0463 0.1725 10820 0.0525 -0.0013 0.0538 ... ... 0
0 ... ... 0.2050 -0.0463 0.1588 10840 0.0588 -0.0013 0.0600 ... ... 0
5 ... ... 0.1925 -0.0450 0.1475 10860 0.0675 0 0.0675 ... ... 0
0 ... ... 0.1800 -0.0450 0.1350 10880 0.0763 0 0.0763 ... ... 0
15 ... ... 0.1688 -0.0438 0.1250 10900 0.0850 0.0013 0.0838 0.1050 0.0975 169
0 ... ... 0.1588 -0.0438 0.1150 10920 0.0950 0.0013 0.0938 0.0963 0.0963 0
0 ... ... 0.1475 -0.0425 0.1050 10940 0.1050 0.0025 0.1025 ... ... 0
14 0.1000 0.1000 0.1375 -0.0413 0.0963 10960 0.1163 0.0038 0.1125 0.1188 0.1188 0
0 ... ... 0.1288 -0.0400 0.0888 10980 0.1288 0.0050 0.1238 ... ... 0
2405 0.1100 0.1100 0.1200 -0.0388 0.0813 11000 0.1413 0.0063 0.1350 0.1550 0.1550 271
0 0.0813 0.0813 0.1113 -0.0363 0.0750 11020 0.1538 0.0075 0.1463 ... ... 0
0 ... ... 0.1038 -0.0363 0.0675 11040 0.1675 0.0088 0.1588 ... ... 0
501 ... ... 0.0963 -0.0338 0.0625 11060 0.1825 0.0113 0.1713 ... ... 0
1 ... ... 0.0900 -0.0338 0.0563 11080 0.1963 0.0113 0.1850 ... ... 0
581 ... ... 0.0838 -0.0325 0.0513 11100 0.2113 0.0125 0.1988 ... ... 52
0 ... ... 0.0775 -0.0300 0.0475 11120 0.2275 0.0150 0.2125 ... ... 0
0 ... ... 0.0725 -0.0288 0.0438 11140 0.2425 0.0163 0.2263 ... ... 0
0 ... ... 0.0675 -0.0288 0.0388 11160 0.2588 0.0175 0.2413 ... ... 0
0 ... ... 0.0625 -0.0263 0.0363 11180 0.2750 0.0188 0.2563 ... ... 1
249 ... ... 0.0575 -0.0250 0.0325 11200 0.2925 0.0200 0.2725 ... ... 26
0 ... ... 0.0538 -0.0238 0.0300 11220 0.3100 0.0225 0.2875 ... ... 0
0 ... ... 0.0500 -0.0225 0.0275 11240 0.3263 0.0225 0.3038 ... ... 0
0 ... ... 0.0463 -0.0213 0.0250 11260 0.3450 0.0250 0.3200 ... ... 0
0 ... ... 0.0425 -0.0200 0.0225 11280 0.3625 0.0250 0.3375 ... ... 0
486 ... ... 0.0388 -0.0175 0.0213 11300 0.3800 0.0263 0.3538 ... ... 5
0 ... ... 0.0363 -0.0175 0.0188 11320 0.3988 0.0275 0.3713 ... ... 0
0 ... ... 0.0338 -0.0163 0.0175 11340 0.4175 0.0288 0.3888 ... ... 0
0 ... ... 0.0313 -0.0150 0.0163 11360 0.4350 0.0300 0.4050 ... ... 0
0 ... ... 0.0288 -0.0138 0.0150 11380 0.4538 0.0300 0.4238 ... ... 0
200 ... ... 0.0263 -0.0125 0.0138 11400 0.4725 0.0313 0.4413 ... ... 0
0 ... ... 0.0250 -0.0125 0.0125 11420 0.4913 0.0325 0.4588 ... ... 0
0 ... ... 0.0225 -0.0113 0.0113 11440 0.5113 0.0338 0.4775 ... ... 0
0 ... ... ... ... 0.0100 11460 0.5300 ... ... ... ... 0
0 ... ... ... ... 0.0088 11480 0.5488 ... ... ... ... 0
270 0.0125 0.0125 0.0175 -0.0088 0.0088 11500 0.5675 0.0350 0.5325 ... ... 0
0 ... ... ... ... 0.0075 11520 0.5875 ... ... ... ... 0
62 ... ... 0.0138 -0.0075 0.0063 11600 0.6650 0.0375 0.6275 ... ... 0
5 ... ... 0.0100 -0.0063 0.0038 11700 0.7638 0.0400 0.7238 ... ... 0
43 ... ... 0.0075 -0.0050 0.0025 11800 0.8625 0.0413 0.8213 ... ... 8
10 ... ... 0.0038 -0.0025 0.0013 11900 0.9613 0.0425 0.9188 ... ... 0
489 ... ... 0.0025 -0.0013 0.0013 12000 1.0600 0.0438 1.0163 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.1600 0.0450 1.1150 ... ... 0
14 ... ... 0.0013 0 0.0013 12200 1.2600 0.0450 1.2150 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.3600 0.0450 1.3150 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.4600 0.0450 1.4150 ... ... 0
1000 ... ... 0.0013 0 0.0013 12500 1.5600 0.0450 1.5150 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.6600 0.0450 1.6150 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.7600 0.0450 1.7150 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.8600 0.0450 1.8150 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.9600 0.0450 1.9150 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.0600 0.0450 2.0150 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.1600 0.0450 2.1150 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.2600 0.0450 2.2150 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.3600 0.0450 2.3150 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.4600 0.0450 2.4150 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.5600 0.0450 2.5150 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.6600 0.0450 2.6150 ... ... 0
0 ... ... ... ... 0.0013 13700 2.7600 ... ... ... ... 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.