DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1725
Expiration Date: 03/27/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7500 0.0225 3.7725 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5500 0.0225 3.5725 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3500 0.0225 3.3725 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1500 0.0225 3.1725 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0500 0.0225 3.0725 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9500 0.0225 2.9725 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8500 0.0225 2.8725 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7500 0.0225 2.7725 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6500 0.0225 2.6725 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5500 0.0225 2.5725 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4500 0.0225 2.4725 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3500 0.0225 2.3725 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2500 0.0225 2.2725 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1500 0.0225 2.1725 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0500 0.0225 2.0725 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9500 0.0225 1.9725 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8500 0.0225 1.8725 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7500 0.0225 1.7725 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6500 0.0225 1.6725 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5500 0.0225 1.5725 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4500 0.0225 1.4725 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3500 0.0225 1.3725 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2500 0.0225 1.2725 9900 0.0013 -0.0013 0.0025 ... ... 2
0 ... ... 1.1513 0.0213 1.1725 10000 0.0025 0 0.0025 ... ... 0
0 ... ... 1.0513 0.0225 1.0738 10100 0.0025 0 0.0025 ... ... 0
0 ... ... 0.9525 0.0213 0.9738 10200 0.0038 0 0.0038 ... ... 2
0 ... ... 0.8538 0.0213 0.8750 10300 0.0038 -0.0013 0.0050 ... ... 12
1 ... ... 0.7550 0.0213 0.7763 10400 0.0063 0 0.0063 ... ... 94
0 ... ... 0.6588 0.0213 0.6800 10500 0.0088 -0.0013 0.0100 ... ... 48
0 ... ... 0.5638 0.0213 0.5850 10600 0.0138 -0.0025 0.0163 ... ... 115
0 ... ... ... ... 0.5663 10620 0.0150 ... ... ... ... 0
0 ... ... ... ... 0.5475 10640 0.0163 ... ... ... ... 0
0 ... ... ... ... 0.5288 10660 0.0175 ... ... ... ... 0
0 ... ... ... ... 0.5113 10680 0.0200 ... ... ... ... 0
2255 ... ... 0.4738 0.0188 0.4925 10700 0.0213 -0.0038 0.0250 ... ... 1021
0 ... ... ... ... 0.4750 10720 0.0238 ... ... ... ... 0
0 ... ... ... ... 0.4575 10740 0.0263 ... ... ... ... 0
0 ... ... ... ... 0.4413 10760 0.0288 ... ... ... ... 0
0 ... ... ... ... 0.4238 10780 0.0325 ... ... ... ... 0
13 ... ... 0.3900 0.0175 0.4075 10800 0.0363 -0.0050 0.0413 ... ... 877
0 ... ... ... ... 0.3913 10820 0.0388 ... ... ... ... 0
0 ... ... ... ... 0.3750 10840 0.0438 ... ... ... ... 0
0 ... ... ... ... 0.3600 10860 0.0475 ... ... ... ... 0
0 ... ... ... ... 0.3438 10880 0.0525 ... ... ... ... 0
10 ... ... 0.3138 0.0150 0.3288 10900 0.0575 -0.0075 0.0650 0.0550 0.0550 196
0 ... ... ... ... 0.3150 10920 0.0625 ... ... ... ... 0
0 ... ... ... ... 0.3000 10940 0.0688 ... ... ... ... 0
0 ... ... ... ... 0.2863 10960 0.0750 ... ... ... ... 0
0 ... ... ... ... 0.2738 10980 0.0813 ... ... ... ... 0
1048 ... ... 0.2475 0.0125 0.2600 11000 0.0888 -0.0100 0.0988 0.1175 0.1100 339
0 ... ... ... ... 0.2475 11020 0.0950 ... ... ... ... 0
0 ... ... ... ... 0.2350 11040 0.1038 ... ... ... ... 0
0 ... ... ... ... 0.2238 11060 0.1113 ... ... ... ... 0
0 ... ... ... ... 0.2125 11080 0.1200 ... ... ... ... 0
55 ... ... 0.1913 0.0100 0.2013 11100 0.1288 -0.0138 0.1425 0.1025 0.1025 43
0 ... ... ... ... 0.1900 11120 0.1388 ... ... ... ... 0
0 ... ... ... ... 0.1800 11140 0.1475 ... ... ... ... 0
0 ... ... ... ... 0.1713 11160 0.1588 ... ... ... ... 0
0 ... ... ... ... 0.1613 11180 0.1688 ... ... ... ... 0
345 ... ... 0.1463 0.0063 0.1525 11200 0.1800 -0.0163 0.1963 ... ... 37
0 ... ... ... ... 0.1438 11220 0.1913 ... ... ... ... 0
0 ... ... ... ... 0.1363 11240 0.2025 ... ... ... ... 0
0 ... ... ... ... 0.1275 11260 0.2150 ... ... ... ... 0
0 ... ... ... ... 0.1200 11280 0.2275 ... ... ... ... 0
110 ... ... 0.1100 0.0038 0.1138 11300 0.2400 -0.0188 0.2588 ... ... 0
0 ... ... ... ... 0.1063 11320 0.2538 ... ... ... ... 0
0 ... ... ... ... 0.1000 11340 0.2675 ... ... ... ... 0
0 ... ... ... ... 0.0938 11360 0.2813 ... ... ... ... 0
0 ... ... ... ... 0.0888 11380 0.2950 ... ... ... ... 0
15 ... ... 0.0813 0.0013 0.0825 11400 0.3100 -0.0200 0.3300 ... ... 0
0 ... ... ... ... 0.0775 11420 0.3250 ... ... ... ... 0
0 ... ... ... ... 0.0725 11440 0.3400 ... ... ... ... 0
0 ... ... ... ... 0.0688 11460 0.3550 ... ... ... ... 0
0 ... ... ... ... 0.0638 11480 0.3713 ... ... ... ... 0
12 ... ... 0.0600 0 0.0600 11500 0.3863 -0.0225 0.4088 ... ... 0
0 ... ... ... ... 0.0563 11520 0.4025 ... ... ... ... 0
0 ... ... ... ... 0.0525 11540 0.4188 ... ... ... ... 0
0 ... ... ... ... 0.0488 11560 0.4350 ... ... ... ... 0
0 ... ... ... ... 0.0463 11580 0.4525 ... ... ... ... 0
15 ... ... 0.0438 -0.0013 0.0425 11600 0.4700 -0.0225 0.4925 ... ... 0
0 ... ... ... ... 0.0400 11620 0.4863 ... ... ... ... 0
0 ... ... ... ... 0.0375 11640 0.5038 ... ... ... ... 0
0 ... ... ... ... 0.0350 11660 0.5213 ... ... ... ... 0
0 ... ... ... ... 0.0325 11680 0.5388 ... ... ... ... 0
19 ... ... 0.0313 0 0.0313 11700 0.5575 -0.0225 0.5800 ... ... 0
67 ... ... 0.0238 -0.0013 0.0225 11800 0.6488 -0.0225 0.6713 ... ... 0
1 ... ... 0.0175 -0.0013 0.0163 11900 0.7425 -0.0225 0.7650 ... ... 0
2 ... ... 0.0125 0 0.0125 12000 0.8388 -0.0225 0.8613 ... ... 0
34 ... ... 0.0100 0 0.0100 12100 0.9350 -0.0225 0.9575 ... ... 0
30 0.0075 0.0075 0.0075 0 0.0075 12200 1.0325 -0.0238 1.0563 ... ... 0
0 ... ... 0.0063 0 0.0063 12300 1.1313 -0.0225 1.1538 ... ... 0
0 ... ... 0.0050 0 0.0050 12400 1.2300 -0.0225 1.2525 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 12500 1.3300 -0.0225 1.3525 ... ... 0
3 ... ... 0.0038 0 0.0038 12600 1.4288 -0.0225 1.4513 ... ... 0
3 ... ... 0.0025 0.0013 0.0038 12700 1.5288 -0.0225 1.5513 ... ... 0
0 ... ... 0.0025 0 0.0025 12800 1.6288 -0.0213 1.6500 ... ... 0
0 ... ... 0.0025 0 0.0025 12900 1.7275 -0.0225 1.7500 ... ... 0
5 ... ... 0.0025 0 0.0025 13000 1.8275 -0.0225 1.8500 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 13100 1.9275 -0.0225 1.9500 ... ... 0
2 ... ... 0.0013 0 0.0013 13200 2.0275 -0.0225 2.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.1275 -0.0225 2.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.2275 -0.0225 2.2500 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.3275 -0.0225 2.3500 ... ... 0
2 ... ... 0.0013 0 0.0013 13600 2.4275 -0.0225 2.4500 ... ... 0
0 ... ... 0.0013 0 0.0013 13700 2.5275 -0.0225 2.5500 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 2.6275 -0.0225 2.6500 ... ... 0
0 ... ... 0.0013 0 0.0013 13900 2.7275 -0.0225 2.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 14000 2.8275 -0.0225 2.8500 ... ... 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.