DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.9550
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.5475 0.0075 3.5550 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3475 0.0075 3.3550 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1475 0.0075 3.1550 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9475 0.0075 2.9550 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7475 0.0075 2.7550 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5475 0.0075 2.5550 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4475 0.0075 2.4550 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3475 0.0075 2.3550 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2475 0.0075 2.2550 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1475 0.0075 2.1550 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0475 0.0075 2.0550 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9475 0.0075 1.9550 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8475 0.0075 1.8550 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7475 0.0075 1.7550 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6475 0.0075 1.6550 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5475 0.0075 1.5550 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4475 0.0075 1.4550 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3475 0.0075 1.3550 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2475 0.0075 1.2550 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1475 0.0075 1.1550 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 1.0475 0.0075 1.0550 9900 0.0013 0 0.0013 ... ... 41
0 ... ... 0.9475 0.0075 0.9550 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 0.8475 0.0075 0.8550 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7475 0.0088 0.7563 10200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.6488 0.0075 0.6563 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.5475 0.0088 0.5563 10400 0.0013 0 0.0013 ... ... 24
0 ... ... ... ... 0.5363 10420 0.0013 ... ... ... ... 0
0 ... ... ... ... 0.5163 10440 0.0013 ... ... ... ... 0
0 ... ... ... ... 0.4963 10460 0.0013 ... ... ... ... 0
0 ... ... 0.4688 0.0075 0.4763 10480 0.0025 0 0.0025 ... ... 0
0 ... ... 0.4500 0.0075 0.4575 10500 0.0025 0 0.0025 ... ... 25
0 ... ... 0.4300 0.0075 0.4375 10520 0.0038 0 0.0038 ... ... 0
0 ... ... 0.4113 0.0075 0.4188 10540 0.0038 0 0.0038 ... ... 0
0 ... ... 0.3913 0.0075 0.3988 10560 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.3725 0.0075 0.3800 10580 0.0050 0 0.0050 ... ... 0
0 ... ... 0.3525 0.0075 0.3600 10600 0.0050 -0.0013 0.0063 ... ... 1
0 ... ... 0.3338 0.0075 0.3413 10620 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.3150 0.0063 0.3213 10640 0.0075 0 0.0075 ... ... 0
0 ... ... 0.2963 0.0063 0.3025 10660 0.0088 0 0.0088 ... ... 2
0 ... ... 0.2775 0.0063 0.2838 10680 0.0100 -0.0013 0.0113 ... ... 0
0 ... ... 0.2600 0.0063 0.2663 10700 0.0113 -0.0013 0.0125 ... ... 53
0 ... ... 0.2425 0.0050 0.2475 10720 0.0138 -0.0013 0.0150 ... ... 0
0 ... ... 0.2250 0.0063 0.2313 10740 0.0163 -0.0013 0.0175 ... ... 0
0 ... ... 0.2088 0.0050 0.2138 10760 0.0188 -0.0025 0.0213 ... ... 0
0 ... ... 0.1925 0.0050 0.1975 10780 0.0225 -0.0025 0.0250 ... ... 0
6 ... ... 0.1775 0.0038 0.1813 10800 0.0263 -0.0038 0.0300 ... ... 140
0 ... ... 0.1625 0.0038 0.1663 10820 0.0313 -0.0038 0.0350 ... ... 0
0 ... ... 0.1488 0.0025 0.1513 10840 0.0363 -0.0050 0.0413 ... ... 0
0 ... ... 0.1350 0.0025 0.1375 10860 0.0425 -0.0063 0.0488 ... ... 0
0 ... ... 0.1225 0.0013 0.1238 10880 0.0488 -0.0075 0.0563 ... ... 0
21 ... ... 0.1113 0 0.1113 10900 0.0563 -0.0075 0.0638 ... ... 35
0 ... ... 0.1000 0 0.1000 10920 0.0650 -0.0075 0.0725 ... ... 0
0 ... ... 0.0900 -0.0013 0.0888 10940 0.0738 -0.0088 0.0825 ... ... 1
0 ... ... 0.0800 -0.0013 0.0788 10960 0.0838 -0.0088 0.0925 ... ... 3
0 ... ... 0.0713 -0.0013 0.0700 10980 0.0950 -0.0088 0.1038 ... ... 0
100 ... ... 0.0638 -0.0025 0.0613 11000 0.1063 -0.0100 0.1163 0.1200 0.1200 164
0 ... ... 0.0563 -0.0025 0.0538 11020 0.1188 -0.0100 0.1288 ... ... 0
35 ... ... 0.0488 -0.0013 0.0475 11040 0.1325 -0.0088 0.1413 ... ... 0
0 ... ... 0.0425 -0.0013 0.0413 11060 0.1463 -0.0088 0.1550 ... ... 1
0 ... ... 0.0375 -0.0013 0.0363 11080 0.1613 -0.0088 0.1700 ... ... 0
1040 ... ... 0.0325 -0.0013 0.0313 11100 0.1763 -0.0088 0.1850 ... ... 35
0 ... ... 0.0275 0 0.0275 11120 0.1913 -0.0088 0.2000 ... ... 0
0 ... ... 0.0238 -0.0013 0.0225 11140 0.2075 -0.0088 0.2163 ... ... 0
0 ... ... 0.0213 -0.0013 0.0200 11160 0.2250 -0.0075 0.2325 ... ... 0
5 ... ... 0.0175 -0.0013 0.0163 11180 0.2413 -0.0088 0.2500 ... ... 0
271 ... ... 0.0150 -0.0013 0.0138 11200 0.2588 -0.0088 0.2675 ... ... 92
0 ... ... 0.0138 -0.0013 0.0125 11220 0.2763 -0.0088 0.2850 ... ... 0
0 ... ... 0.0113 -0.0013 0.0100 11240 0.2950 -0.0088 0.3038 ... ... 0
0 ... ... 0.0100 -0.0013 0.0088 11260 0.3138 -0.0088 0.3225 ... ... 0
0 ... ... 0.0088 -0.0013 0.0075 11280 0.3325 -0.0088 0.3413 ... ... 0
52 ... ... 0.0088 -0.0013 0.0075 11300 0.3513 -0.0088 0.3600 ... ... 0
0 ... ... 0.0075 -0.0013 0.0063 11320 0.3713 -0.0088 0.3800 ... ... 0
5 ... ... 0.0063 -0.0013 0.0050 11340 0.3900 -0.0088 0.3988 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 11360 0.4100 -0.0088 0.4188 ... ... 0
5 ... ... 0.0063 -0.0013 0.0050 11380 0.4288 -0.0088 0.4375 ... ... 0
48 ... ... 0.0050 -0.0013 0.0038 11400 0.4488 -0.0088 0.4575 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 11420 0.4675 -0.0088 0.4763 ... ... 0
0 ... ... 0.0038 0 0.0038 11440 0.4875 -0.0088 0.4963 ... ... 0
1 ... ... 0.0038 -0.0013 0.0025 11460 0.5075 -0.0088 0.5163 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 11480 0.5275 -0.0075 0.5350 ... ... 0
107 ... ... 0.0038 -0.0013 0.0025 11500 0.5475 -0.0075 0.5550 ... ... 0
0 ... ... 0.0025 0 0.0025 11520 0.5663 -0.0088 0.5750 ... ... 0
0 ... ... 0.0025 0 0.0025 11540 0.5863 -0.0088 0.5950 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11560 0.6063 -0.0075 0.6138 ... ... 0
1 ... ... 0.0025 -0.0013 0.0013 11580 0.6263 -0.0075 0.6338 ... ... 0
52 ... ... 0.0025 -0.0013 0.0013 11600 0.6463 -0.0075 0.6538 ... ... 0
0 ... ... 0.0013 0 0.0013 11620 0.6663 -0.0075 0.6738 ... ... 0
0 ... ... 0.0013 0 0.0013 11640 0.6863 -0.0075 0.6938 ... ... 0
0 ... ... 0.0013 0 0.0013 11660 0.7063 -0.0075 0.7138 ... ... 0
0 ... ... 0.0013 0 0.0013 11680 0.7263 -0.0063 0.7325 ... ... 0
4 ... ... 0.0013 0 0.0013 11700 0.7463 -0.0063 0.7525 ... ... 0
0 ... ... 0.0013 0 0.0013 11720 0.7650 -0.0075 0.7725 ... ... 0
0 ... ... 0.0013 0 0.0013 11740 0.7850 -0.0075 0.7925 ... ... 0
0 ... ... 0.0013 0 0.0013 11760 0.8050 -0.0075 0.8125 ... ... 0
0 ... ... 0.0013 0 0.0013 11780 0.8250 -0.0075 0.8325 ... ... 0
2 ... ... 0.0013 0 0.0013 11800 0.8450 -0.0075 0.8525 ... ... 0
0 ... ... 0.0013 0 0.0013 11820 0.8650 -0.0075 0.8725 ... ... 0
0 ... ... 0.0013 0 0.0013 11840 0.8850 -0.0075 0.8925 ... ... 0
4 ... ... 0.0013 0 0.0013 11900 0.9450 -0.0075 0.9525 ... ... 0
1000 ... ... 0.0013 0 0.0013 12000 1.0450 -0.0075 1.0525 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.1450 -0.0075 1.1525 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.2450 -0.0075 1.2525 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.3450 -0.0075 1.3525 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.4450 -0.0075 1.4525 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.5450 -0.0075 1.5525 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.6450 -0.0075 1.6525 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.7450 -0.0075 1.7525 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.8450 -0.0075 1.8525 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.9450 -0.0075 1.9525 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.0450 -0.0075 2.0525 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.1450 -0.0075 2.1525 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.2450 -0.0075 2.2525 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.3450 -0.0075 2.3525 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.4450 -0.0075 2.4525 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.5450 -0.0075 2.5525 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.6450 -0.0075 2.6525 ... ... 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.