DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7000
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.2450 0.0550 3.3000 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0450 0.0550 3.1000 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8450 0.0550 2.9000 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6450 0.0550 2.7000 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4450 0.0550 2.5000 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2450 0.0550 2.3000 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1450 0.0550 2.2000 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0450 0.0550 2.1000 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9450 0.0550 2 8700 0.0025 0 0.0025 ... ... 0
0 ... ... 1.8450 0.0550 1.9000 8800 0.0025 0 0.0025 ... ... 0
0 ... ... 1.7450 0.0550 1.8000 8900 0.0038 0 0.0038 ... ... 0
0 ... ... 1.6450 0.0550 1.7000 9000 0.0038 0 0.0038 ... ... 0
0 ... ... 1.5450 0.0550 1.6000 9100 0.0050 0 0.0050 ... ... 0
0 ... ... 1.4463 0.0550 1.5013 9200 0.0063 0 0.0063 ... ... 0
0 ... ... 1.3475 0.0550 1.4025 9300 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 1.2488 0.0550 1.3038 9400 0.0100 0 0.0100 ... ... 0
0 ... ... 1.1513 0.0550 1.2063 9500 0.0125 0 0.0125 ... ... 1
0 ... ... 1.0550 0.0538 1.1088 9600 0.0150 -0.0013 0.0163 ... ... 1
0 ... ... 0.9600 0.0525 1.0125 9700 0.0188 -0.0025 0.0213 ... ... 0
0 ... ... 0.8663 0.0525 0.9188 9800 0.0238 -0.0038 0.0275 ... ... 0
0 ... ... 0.7750 0.0513 0.8263 9900 0.0325 -0.0038 0.0363 ... ... 2
0 ... ... 0.6875 0.0500 0.7375 10000 0.0425 -0.0050 0.0475 ... ... 0
0 ... ... 0.6038 0.0475 0.6513 10100 0.0563 -0.0075 0.0638 ... ... 1
0 ... ... 0.5250 0.0450 0.5700 10200 0.0738 -0.0100 0.0838 ... ... 0
0 ... ... 0.4525 0.0413 0.4938 10300 0.0975 -0.0125 0.1100 ... ... 0
0 ... ... 0.3850 0.0388 0.4238 10400 0.1263 -0.0163 0.1425 ... ... 0
0 ... ... 0.3250 0.0350 0.3600 10500 0.1613 -0.0200 0.1813 ... ... 1
0 ... ... 0.2713 0.0313 0.3025 10600 0.2038 -0.0225 0.2263 ... ... 1
3 0.2400 0.2400 0.2238 0.0288 0.2525 10700 0.2513 -0.0263 0.2775 ... ... 0
1 ... ... 0.1825 0.0250 0.2075 10800 0.3075 -0.0288 0.3363 ... ... 0
0 ... ... 0.1475 0.0238 0.1713 10900 0.3688 -0.0313 0.4000 ... ... 0
18 ... ... 0.1188 0.0213 0.1400 11000 0.4375 -0.0338 0.4713 ... ... 0
0 ... ... 0.0950 0.0188 0.1138 11100 0.5100 -0.0363 0.5463 ... ... 0
0 ... ... 0.0775 0.0150 0.0925 11200 0.5888 -0.0388 0.6275 ... ... 0
0 ... ... 0.0625 0.0138 0.0763 11300 0.6713 -0.0413 0.7125 ... ... 0
3 ... ... 0.0513 0.0113 0.0625 11400 0.7563 -0.0438 0.8000 ... ... 0
3 ... ... 0.0425 0.0088 0.0513 11500 0.8450 -0.0463 0.8913 ... ... 0
0 ... ... 0.0363 0.0063 0.0425 11600 0.9363 -0.0475 0.9838 ... ... 0
0 ... ... 0.0300 0.0063 0.0363 11700 1.0288 -0.0488 1.0775 ... ... 0
0 ... ... 0.0263 0.0038 0.0300 11800 1.1225 -0.0513 1.1738 ... ... 0
0 ... ... 0.0225 0.0038 0.0263 11900 1.2188 -0.0500 1.2688 ... ... 0
0 ... ... 0.0188 0.0038 0.0225 12000 1.3150 -0.0513 1.3663 ... ... 1
0 ... ... 0.0163 0.0038 0.0200 12100 1.4113 -0.0525 1.4638 ... ... 0
0 ... ... 0.0150 0.0025 0.0175 12200 1.5088 -0.0525 1.5613 ... ... 0
0 ... ... 0.0125 0.0025 0.0150 12300 1.6075 -0.0525 1.6600 ... ... 0
0 ... ... 0.0113 0.0025 0.0138 12400 1.7050 -0.0538 1.7588 ... ... 0
0 ... ... 0.0100 0.0025 0.0125 12500 1.8038 -0.0538 1.8575 ... ... 0
0 ... ... 0.0100 0.0013 0.0113 12600 1.9025 -0.0538 1.9563 ... ... 0
0 ... ... 0.0088 0.0013 0.0100 12700 2.0025 -0.0538 2.0563 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 12800 2.1013 -0.0538 2.1550 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 12900 2.2013 -0.0538 2.2550 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 13000 2.3000 -0.0550 2.3550 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 13200 2.5000 -0.0550 2.5550 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 13400 2.7000 -0.0550 2.7550 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 13600 2.9000 -0.0550 2.9550 ... ... 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.