DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.2800
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.8500 0 3.8500 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6500 0 3.6500 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4500 0 3.4500 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2500 0 3.2500 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0500 0 3.0500 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8500 0 2.8500 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7500 0 2.7500 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6500 0 2.6500 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5500 0 2.5500 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4500 0 2.4500 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3500 0 2.3500 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2500 0 2.2500 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1500 0 2.1500 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0500 0 2.0500 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9500 0 1.9500 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8500 0 1.8500 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7500 0 1.7500 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6500 0 1.6500 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5500 0 1.5500 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4500 0 1.4500 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 1.3500 0 1.3500 9900 0.0013 0 0.0013 ... ... 41
0 ... ... 1.2500 0 1.2500 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 1.1500 0 1.1500 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0500 0 1.0500 10200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.9500 0 0.9500 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.8500 0 0.8500 10400 0.0013 0 0.0013 ... ... 24
0 ... ... 0.7513 0 0.7513 10500 0.0013 0 0.0013 ... ... 25
0 ... ... 0.6713 0 0.6713 10580 0.0025 0 0.0025 ... ... 0
0 ... ... 0.6525 0 0.6525 10600 0.0038 0 0.0038 ... ... 1
0 ... ... 0.6325 0 0.6325 10620 0.0038 0 0.0038 ... ... 0
0 ... ... 0.6138 0 0.6138 10640 0.0038 0 0.0038 ... ... 0
0 ... ... 0.5938 0 0.5938 10660 0.0050 0 0.0050 ... ... 2
0 ... ... 0.5750 0 0.5750 10680 0.0050 0 0.0050 ... ... 0
0 ... ... 0.5550 0 0.5550 10700 0.0063 0 0.0063 ... ... 58
0 ... ... 0.5363 0 0.5363 10720 0.0063 0 0.0063 ... ... 0
0 ... ... 0.5163 0 0.5163 10740 0.0075 0 0.0075 ... ... 0
0 ... ... 0.4975 0 0.4975 10760 0.0088 0 0.0088 ... ... 0
0 ... ... 0.4788 0 0.4788 10780 0.0100 0 0.0100 ... ... 0
6 ... ... 0.4600 0 0.4600 10800 0.0113 0 0.0113 ... ... 140
0 ... ... 0.4413 0 0.4413 10820 0.0125 0 0.0125 ... ... 0
0 ... ... 0.4225 0 0.4225 10840 0.0138 0 0.0138 ... ... 0
0 ... ... 0.4050 0 0.4050 10860 0.0150 0 0.0150 ... ... 0
0 ... ... 0.3863 0 0.3863 10880 0.0175 0 0.0175 ... ... 0
34 ... ... 0.3688 0 0.3688 10900 0.0200 0 0.0200 ... ... 52
0 ... ... 0.3513 0 0.3513 10920 0.0225 0 0.0225 ... ... 0
0 ... ... 0.3350 0 0.3350 10940 0.0250 0 0.0250 ... ... 0
0 ... ... 0.3175 0 0.3175 10960 0.0288 0 0.0288 ... ... 0
0 ... ... 0.3013 0 0.3013 10980 0.0325 0 0.0325 ... ... 0
100 ... ... 0.2850 0 0.2850 11000 0.0363 0 0.0363 ... ... 98
0 ... ... 0.2700 0 0.2700 11020 0.0400 0 0.0400 ... ... 0
0 ... ... 0.2550 0 0.2550 11040 0.0450 0 0.0450 ... ... 0
0 ... ... 0.2400 0 0.2400 11060 0.0500 0 0.0500 ... ... 1
0 ... ... 0.2263 0 0.2263 11080 0.0563 0 0.0563 ... ... 0
1005 ... ... 0.2125 0 0.2125 11100 0.0625 0 0.0625 ... ... 36
0 ... ... 0.1988 0 0.1988 11120 0.0700 0 0.0700 ... ... 0
0 ... ... 0.1863 0 0.1863 11140 0.0763 0 0.0763 ... ... 0
0 ... ... 0.1738 0 0.1738 11160 0.0838 0 0.0838 ... ... 0
0 ... ... 0.1625 0 0.1625 11180 0.0925 0 0.0925 ... ... 0
271 ... ... 0.1513 0 0.1513 11200 0.1013 0 0.1013 ... ... 92
0 ... ... 0.1413 0 0.1413 11220 0.1113 0 0.1113 ... ... 0
0 ... ... 0.1300 0 0.1300 11240 0.1200 0 0.1200 ... ... 0
0 ... ... 0.1213 0 0.1213 11260 0.1313 0 0.1313 ... ... 0
0 ... ... 0.1125 0 0.1125 11280 0.1425 0 0.1425 ... ... 0
34 ... ... 0.1038 0 0.1038 11300 0.1538 0 0.1538 ... ... 0
0 ... ... 0.0950 0 0.0950 11320 0.1650 0 0.1650 ... ... 0
0 ... ... 0.0875 0 0.0875 11340 0.1775 0 0.1775 ... ... 0
0 ... ... 0.0800 0 0.0800 11360 0.1900 0 0.1900 ... ... 0
0 ... ... 0.0738 0 0.0738 11380 0.2038 0 0.2038 ... ... 0
49 ... ... 0.0675 0 0.0675 11400 0.2175 0 0.2175 ... ... 0
0 ... ... 0.0613 0 0.0613 11420 0.2313 0 0.2313 ... ... 0
0 ... ... 0.0563 0 0.0563 11440 0.2463 0 0.2463 ... ... 0
1 ... ... 0.0513 0 0.0513 11460 0.2600 0 0.2600 ... ... 0
0 ... ... 0.0463 0 0.0463 11480 0.2763 0 0.2763 ... ... 0
107 ... ... 0.0425 0 0.0425 11500 0.2913 0 0.2913 ... ... 0
0 ... ... 0.0375 0 0.0375 11520 0.3075 0 0.3075 ... ... 0
0 ... ... 0.0338 0 0.0338 11540 0.3238 0 0.3238 ... ... 0
0 ... ... 0.0313 0 0.0313 11560 0.3400 0 0.3400 ... ... 0
0 ... ... 0.0288 0 0.0288 11580 0.3575 0 0.3575 ... ... 0
52 ... ... 0.0250 0 0.0250 11600 0.3750 0 0.3750 ... ... 0
0 ... ... 0.0238 0 0.0238 11620 0.3925 0 0.3925 ... ... 0
0 ... ... 0.0213 0 0.0213 11640 0.4100 0 0.4100 ... ... 0
0 ... ... 0.0188 0 0.0188 11660 0.4288 0 0.4288 ... ... 0
0 ... ... 0.0175 0 0.0175 11680 0.4463 0 0.4463 ... ... 0
4 ... ... 0.0163 0 0.0163 11700 0.4650 0 0.4650 ... ... 0
0 ... ... 0.0150 0 0.0150 11720 0.4838 0 0.4838 ... ... 0
0 ... ... 0.0138 0 0.0138 11740 0.5025 0 0.5025 ... ... 0
0 ... ... 0.0125 0 0.0125 11760 0.5213 0 0.5213 ... ... 0
0 ... ... 0.0113 0 0.0113 11780 0.5400 0 0.5400 ... ... 0
2 ... ... 0.0113 0 0.0113 11800 0.5600 0 0.5600 ... ... 0
0 ... ... 0.0100 0 0.0100 11820 0.5788 0 0.5788 ... ... 0
0 ... ... 0.0088 0 0.0088 11840 0.5988 0 0.5988 ... ... 0
4 ... ... 0.0075 0 0.0075 11900 0.6563 0 0.6563 ... ... 0
1005 ... ... 0.0050 0 0.0050 12000 0.7538 0 0.7538 ... ... 0
0 ... ... 0.0038 0 0.0038 12100 0.8525 0 0.8525 ... ... 0
0 ... ... 0.0025 0 0.0025 12200 0.9513 0 0.9513 ... ... 0
0 ... ... 0.0025 0 0.0025 12300 1.0513 0 1.0513 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.1500 0 1.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.2500 0 1.2500 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.3500 0 1.3500 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.4500 0 1.4500 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.5500 0 1.5500 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.6500 0 1.6500 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.7500 0 1.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.8500 0 1.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 1.9500 0 1.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.0500 0 2.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.1500 0 2.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.2500 0 2.2500 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.3500 0 2.3500 ... ... 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.