DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1350
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7625 -0.0275 3.7350 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5625 -0.0275 3.5350 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3625 -0.0275 3.3350 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1625 -0.0275 3.1350 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0625 -0.0275 3.0350 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9625 -0.0275 2.9350 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8625 -0.0275 2.8350 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7625 -0.0275 2.7350 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6625 -0.0275 2.6350 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5625 -0.0275 2.5350 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4625 -0.0275 2.4350 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3625 -0.0275 2.3350 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2625 -0.0275 2.2350 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1625 -0.0275 2.1350 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0625 -0.0275 2.0350 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9625 -0.0275 1.9350 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8625 -0.0275 1.8350 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7625 -0.0263 1.7363 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6625 -0.0263 1.6363 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5638 -0.0275 1.5363 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4638 -0.0275 1.4363 9700 0.0013 0 0.0013 ... ... 6
0 ... ... 1.3638 -0.0275 1.3363 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2638 -0.0275 1.2363 9900 0.0013 0 0.0013 ... ... 1
0 ... ... 1.1638 -0.0275 1.1363 10000 0.0013 0 0.0013 ... ... 4
0 ... ... 1.0638 -0.0275 1.0363 10100 0.0013 0 0.0013 ... ... 20
0 ... ... 0.9638 -0.0275 0.9363 10200 0.0013 0 0.0013 ... ... 9
0 ... ... 0.9238 -0.0275 0.8963 10240 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9038 -0.0275 0.8763 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8838 -0.0275 0.8563 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8638 -0.0275 0.8363 10300 0.0013 0 0.0013 ... ... 56
0 ... ... 0.8438 -0.0275 0.8163 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8238 -0.0275 0.7963 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8038 -0.0275 0.7763 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7838 -0.0275 0.7563 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7638 -0.0275 0.7363 10400 0.0013 0 0.0013 ... ... 30
0 ... ... 0.7438 -0.0275 0.7163 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7238 -0.0275 0.6963 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7038 -0.0275 0.6763 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6838 -0.0275 0.6563 10480 0.0013 0 0.0013 ... ... 0
5 ... ... 0.6638 -0.0275 0.6363 10500 0.0013 0 0.0013 ... ... 143
0 ... ... 0.6438 -0.0275 0.6163 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6238 -0.0275 0.5963 10540 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6038 -0.0275 0.5763 10560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5838 -0.0275 0.5563 10580 0.0013 0 0.0013 ... ... 0
4 ... ... 0.5638 -0.0275 0.5363 10600 0.0013 0 0.0013 ... ... 279
0 ... ... 0.5438 -0.0275 0.5163 10620 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5238 -0.0275 0.4963 10640 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5038 -0.0275 0.4763 10660 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4838 -0.0275 0.4563 10680 0.0013 0 0.0013 ... ... 0
90 ... ... 0.4638 -0.0275 0.4363 10700 0.0013 0 0.0013 0.0025 0.0025 332
0 ... ... 0.4438 -0.0275 0.4163 10720 0.0013 0 0.0013 ... ... 35
25 ... ... 0.4238 -0.0275 0.3963 10740 0.0013 0 0.0013 ... ... 25
0 ... ... 0.4050 -0.0288 0.3763 10760 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.3850 -0.0288 0.3563 10780 0.0013 -0.0013 0.0025 ... ... 0
231 ... ... 0.3650 -0.0288 0.3363 10800 0.0013 -0.0025 0.0038 ... ... 412
0 ... ... 0.3463 -0.0288 0.3175 10820 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.3275 -0.0300 0.2975 10840 0.0025 -0.0025 0.0050 ... ... 21
5 ... ... 0.3088 -0.0300 0.2788 10860 0.0038 -0.0025 0.0063 ... ... 54
0 ... ... 0.2900 -0.0300 0.2600 10880 0.0050 -0.0025 0.0075 0.0075 0.0075 0
19 ... ... 0.2713 -0.0300 0.2413 10900 0.0063 -0.0025 0.0088 ... ... 202
0 ... ... 0.2525 -0.0300 0.2225 10920 0.0075 -0.0025 0.0100 ... ... 93
25 ... ... 0.2350 -0.0300 0.2050 10940 0.0100 -0.0025 0.0125 ... ... 46
24 ... ... 0.2175 -0.0300 0.1875 10960 0.0125 -0.0025 0.0150 0.0150 0.0150 49
0 ... ... 0.2000 -0.0300 0.1700 10980 0.0150 -0.0025 0.0175 ... ... 0
2404 0.1350 0.1325 0.1838 -0.0300 0.1538 11000 0.0188 -0.0025 0.0213 0.0225 0.0225 415
22 ... ... 0.1675 -0.0288 0.1388 11020 0.0238 -0.0013 0.0250 ... ... 0
0 ... ... 0.1538 -0.0288 0.1250 11040 0.0300 -0.0013 0.0313 ... ... 0
501 ... ... 0.1388 -0.0275 0.1113 11060 0.0363 0 0.0363 ... ... 0
1 ... ... 0.1263 -0.0275 0.0988 11080 0.0438 0 0.0438 ... ... 0
535 0.0900 0.0863 0.1138 -0.0263 0.0875 11100 0.0525 0.0013 0.0513 0.0600 0.0575 52
0 ... ... 0.1025 -0.0250 0.0775 11120 0.0625 0.0025 0.0600 ... ... 0
0 ... ... 0.0925 -0.0250 0.0675 11140 0.0725 0.0025 0.0700 ... ... 0
0 ... ... 0.0825 -0.0238 0.0588 11160 0.0838 0.0038 0.0800 ... ... 0
17 ... ... 0.0738 -0.0225 0.0513 11180 0.0963 0.0050 0.0913 ... ... 1
249 0.0500 0.0363 0.0650 -0.0213 0.0438 11200 0.1088 0.0063 0.1025 ... ... 107
0 ... ... 0.0575 -0.0200 0.0375 11220 0.1225 0.0075 0.1150 ... ... 0
0 ... ... 0.0513 -0.0188 0.0325 11240 0.1375 0.0088 0.1288 ... ... 0
0 ... ... 0.0450 -0.0175 0.0275 11260 0.1525 0.0100 0.1425 ... ... 0
0 ... ... 0.0400 -0.0163 0.0238 11280 0.1688 0.0113 0.1575 ... ... 0
486 ... ... 0.0350 -0.0150 0.0200 11300 0.1850 0.0125 0.1725 ... ... 5
16 ... ... 0.0313 -0.0138 0.0175 11320 0.2025 0.0138 0.1888 ... ... 0
0 ... ... 0.0275 -0.0125 0.0150 11340 0.2200 0.0150 0.2050 ... ... 0
0 ... ... 0.0238 -0.0113 0.0125 11360 0.2375 0.0163 0.2213 ... ... 0
0 ... ... 0.0213 -0.0100 0.0113 11380 0.2563 0.0175 0.2388 ... ... 0
200 ... ... 0.0188 -0.0088 0.0100 11400 0.2738 0.0175 0.2563 ... ... 0
0 ... ... 0.0163 -0.0075 0.0088 11420 0.2938 0.0200 0.2738 ... ... 0
0 ... ... 0.0150 -0.0075 0.0075 11440 0.3125 0.0213 0.2913 ... ... 0
0 ... ... 0.0125 -0.0063 0.0063 11460 0.3313 0.0213 0.3100 ... ... 0
0 ... ... 0.0113 -0.0050 0.0063 11480 0.3513 0.0225 0.3288 ... ... 0
270 0.0038 0.0038 0.0100 -0.0050 0.0050 11500 0.3700 0.0225 0.3475 ... ... 0
0 ... ... 0.0088 -0.0038 0.0050 11520 0.3900 0.0238 0.3663 ... ... 0
0 ... ... 0.0088 -0.0050 0.0038 11540 0.4088 0.0238 0.3850 ... ... 0
0 ... ... 0.0075 -0.0038 0.0038 11560 0.4288 0.0238 0.4050 ... ... 0
0 ... ... 0.0063 -0.0025 0.0038 11580 0.4488 0.0250 0.4238 ... ... 0
62 ... ... 0.0063 -0.0038 0.0025 11600 0.4675 0.0238 0.4438 ... ... 0
0 ... ... 0.0063 -0.0038 0.0025 11620 0.4875 0.0250 0.4625 ... ... 0
0 ... ... 0.0050 -0.0025 0.0025 11640 0.5075 0.0250 0.4825 ... ... 0
0 ... ... ... ... 0.0025 11660 0.5275 ... ... ... ... 0
0 ... ... ... ... 0.0025 11680 0.5463 ... ... ... ... 0
5 ... ... 0.0038 -0.0013 0.0025 11700 0.5663 0.0250 0.5413 ... ... 0
43 ... ... 0.0025 -0.0013 0.0013 11800 0.6663 0.0263 0.6400 ... ... 8
10 ... ... 0.0025 -0.0013 0.0013 11900 0.7663 0.0263 0.7400 ... ... 0
489 ... ... 0.0013 0 0.0013 12000 0.8663 0.0275 0.8388 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 0.9663 0.0275 0.9388 ... ... 0
14 ... ... 0.0013 0 0.0013 12200 1.0663 0.0275 1.0388 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.1663 0.0275 1.1388 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.2663 0.0275 1.2388 ... ... 0
1000 ... ... 0.0013 0 0.0013 12500 1.3663 0.0275 1.3388 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.4663 0.0275 1.4388 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.5663 0.0275 1.5388 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.6663 0.0288 1.6375 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.7663 0.0288 1.7375 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.8650 0.0275 1.8375 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.9650 0.0275 1.9375 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.0650 0.0275 2.0375 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.1650 0.0275 2.1375 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.2650 0.0275 2.2375 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.3650 0.0275 2.3375 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.4650 0.0275 2.4375 ... ... 0
0 ... ... 0.0013 0 0.0013 13700 2.5650 0.0275 2.5375 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 2.6650 0.0275 2.6375 ... ... 0
0 ... ... ... ... 0.0013 13900 2.7650 ... ... ... ... 0
0 ... ... ... ... 0.0013 14000 2.8650 ... ... ... ... 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.