DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8275
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.3900 0.0375 3.4275 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1900 0.0375 3.2275 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9900 0.0375 3.0275 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7900 0.0375 2.8275 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6900 0.0375 2.7275 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5900 0.0375 2.6275 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4900 0.0375 2.5275 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3900 0.0375 2.4275 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2900 0.0375 2.3275 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1900 0.0375 2.2275 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0900 0.0375 2.1275 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9900 0.0375 2.0275 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8900 0.0375 1.9275 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7900 0.0375 1.8275 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6900 0.0375 1.7275 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5900 0.0375 1.6275 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4900 0.0375 1.5275 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3900 0.0375 1.4275 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2900 0.0375 1.3275 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1900 0.0375 1.2275 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0900 0.0375 1.1275 9700 0.0013 0 0.0013 ... ... 6
0 ... ... 0.9900 0.0375 1.0275 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8900 0.0375 0.9275 9900 0.0013 0 0.0013 ... ... 1
0 ... ... 0.7913 0.0375 0.8288 10000 0.0013 -0.0013 0.0025 ... ... 4
0 ... ... 0.6925 0.0363 0.7288 10100 0.0025 0 0.0025 ... ... 30
0 ... ... 0.5938 0.0363 0.6300 10200 0.0038 0 0.0038 ... ... 15
0 ... ... ... ... 0.5713 10260 0.0050 ... ... ... ... 0
0 ... ... 0.5150 0.0363 0.5513 10280 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.4963 0.0363 0.5325 10300 0.0050 -0.0025 0.0075 ... ... 56
0 ... ... 0.4775 0.0350 0.5125 10320 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.4588 0.0350 0.4938 10340 0.0063 -0.0025 0.0088 ... ... 0
0 ... ... 0.4400 0.0338 0.4738 10360 0.0075 -0.0025 0.0100 ... ... 0
0 ... ... 0.4213 0.0338 0.4550 10380 0.0075 -0.0038 0.0113 ... ... 0
0 ... ... 0.4025 0.0325 0.4350 10400 0.0088 -0.0050 0.0138 ... ... 30
0 ... ... 0.3850 0.0313 0.4163 10420 0.0100 -0.0050 0.0150 ... ... 0
0 ... ... 0.3663 0.0313 0.3975 10440 0.0113 -0.0063 0.0175 ... ... 0
0 ... ... 0.3488 0.0300 0.3788 10460 0.0125 -0.0075 0.0200 ... ... 0
0 ... ... 0.3313 0.0288 0.3600 10480 0.0138 -0.0088 0.0225 ... ... 0
5 ... ... 0.3150 0.0275 0.3425 10500 0.0150 -0.0100 0.0250 ... ... 136
0 ... ... 0.2975 0.0263 0.3238 10520 0.0175 -0.0113 0.0288 ... ... 0
0 ... ... 0.2813 0.0250 0.3063 10540 0.0200 -0.0113 0.0313 ... ... 0
0 ... ... 0.2650 0.0250 0.2900 10560 0.0225 -0.0138 0.0363 ... ... 0
0 ... ... 0.2500 0.0225 0.2725 10580 0.0263 -0.0138 0.0400 ... ... 0
4 ... ... 0.2338 0.0225 0.2563 10600 0.0300 -0.0150 0.0450 0.0450 0.0300 480
0 ... ... 0.2200 0.0213 0.2413 10620 0.0338 -0.0163 0.0500 ... ... 0
0 ... ... 0.2050 0.0200 0.2250 10640 0.0388 -0.0175 0.0563 ... ... 0
0 ... ... 0.1913 0.0188 0.2100 10660 0.0425 -0.0200 0.0625 ... ... 0
0 ... ... 0.1788 0.0175 0.1963 10680 0.0488 -0.0200 0.0688 ... ... 0
89 ... ... 0.1663 0.0150 0.1813 10700 0.0550 -0.0213 0.0763 0.0850 0.0850 308
0 ... ... 0.1538 0.0150 0.1688 10720 0.0613 -0.0225 0.0838 ... ... 0
0 ... ... 0.1425 0.0125 0.1550 10740 0.0675 -0.0250 0.0925 ... ... 0
0 ... ... 0.1313 0.0113 0.1425 10760 0.0750 -0.0263 0.1013 ... ... 0
0 ... ... 0.1213 0.0100 0.1313 10780 0.0838 -0.0275 0.1113 ... ... 0
215 ... ... 0.1113 0.0088 0.1200 10800 0.0925 -0.0288 0.1213 0.1000 0.1000 410
0 ... ... 0.1025 0.0075 0.1100 10820 0.1025 -0.0300 0.1325 ... ... 0
0 ... ... 0.0938 0.0063 0.1000 10840 0.1125 -0.0313 0.1438 ... ... 0
0 ... ... 0.0850 0.0063 0.0913 10860 0.1238 -0.0313 0.1550 ... ... 0
0 ... ... 0.0775 0.0063 0.0838 10880 0.1363 -0.0313 0.1675 ... ... 0
2 ... ... 0.0700 0.0063 0.0763 10900 0.1488 -0.0313 0.1800 ... ... 105
0 ... ... 0.0638 0.0050 0.0688 10920 0.1613 -0.0325 0.1938 ... ... 0
0 ... ... 0.0575 0.0050 0.0625 10940 0.1750 -0.0325 0.2075 ... ... 0
0 ... ... 0.0525 0.0038 0.0563 10960 0.1888 -0.0325 0.2213 ... ... 0
0 ... ... 0.0463 0.0050 0.0513 10980 0.2025 -0.0338 0.2363 ... ... 0
2933 ... ... 0.0425 0.0038 0.0463 11000 0.2175 -0.0338 0.2513 0.2038 0.2038 275
0 ... ... 0.0375 0.0038 0.0413 11020 0.2325 -0.0350 0.2675 ... ... 0
0 ... ... 0.0338 0.0025 0.0363 11040 0.2488 -0.0350 0.2838 ... ... 0
0 0.0350 0.0325 0.0313 0.0013 0.0325 11060 0.2650 -0.0350 0.3000 ... ... 0
0 ... ... 0.0275 0.0013 0.0288 11080 0.2813 -0.0363 0.3175 ... ... 0
603 ... ... 0.0250 0 0.0250 11100 0.2975 -0.0363 0.3338 ... ... 52
0 ... ... 0.0225 0 0.0225 11120 0.3150 -0.0363 0.3513 ... ... 0
0 ... ... 0.0200 0 0.0200 11140 0.3325 -0.0375 0.3700 ... ... 0
0 ... ... 0.0188 -0.0013 0.0175 11160 0.3500 -0.0375 0.3875 ... ... 0
0 ... ... 0.0163 0 0.0163 11180 0.3675 -0.0388 0.4063 ... ... 0
114 ... ... 0.0150 -0.0013 0.0138 11200 0.3863 -0.0388 0.4250 ... ... 28
0 ... ... 0.0138 -0.0013 0.0125 11220 0.4050 -0.0388 0.4438 ... ... 0
0 ... ... 0.0125 -0.0013 0.0113 11240 0.4225 -0.0400 0.4625 ... ... 0
0 ... ... 0.0113 -0.0013 0.0100 11260 0.4425 -0.0388 0.4813 ... ... 0
0 ... ... 0.0113 -0.0025 0.0088 11280 0.4613 -0.0388 0.5000 ... ... 0
486 ... ... 0.0100 -0.0013 0.0088 11300 0.4800 -0.0388 0.5188 ... ... 5
0 ... ... 0.0100 -0.0025 0.0075 11320 0.4988 -0.0400 0.5388 ... ... 0
0 ... ... 0.0088 -0.0013 0.0075 11340 0.5188 -0.0388 0.5575 ... ... 0
0 ... ... 0.0088 -0.0025 0.0063 11360 0.5375 -0.0400 0.5775 ... ... 0
79 ... ... 0.0075 -0.0025 0.0050 11400 0.5775 -0.0388 0.6163 ... ... 0
270 ... ... 0.0050 -0.0013 0.0038 11500 0.6750 -0.0400 0.7150 ... ... 0
62 ... ... 0.0050 -0.0013 0.0038 11600 0.7750 -0.0388 0.8138 ... ... 0
5 ... ... 0.0038 -0.0013 0.0025 11700 0.8738 -0.0388 0.9125 ... ... 0
27 ... ... 0.0038 -0.0013 0.0025 11800 0.9738 -0.0388 1.0125 ... ... 2
10 ... ... 0.0038 -0.0013 0.0025 11900 1.0738 -0.0375 1.1113 ... ... 0
490 0.0013 0.0013 0.0025 0 0.0025 12000 1.1738 -0.0375 1.2113 ... ... 0
0 ... ... 0.0025 0 0.0025 12100 1.2725 -0.0388 1.3113 ... ... 0
14 ... ... 0.0025 -0.0013 0.0013 12200 1.3725 -0.0388 1.4113 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12300 1.4725 -0.0375 1.5100 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.5725 -0.0375 1.6100 ... ... 0
1000 ... ... 0.0013 0 0.0013 12500 1.6725 -0.0375 1.7100 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.7725 -0.0375 1.8100 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.8725 -0.0375 1.9100 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.9725 -0.0375 2.0100 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.0725 -0.0375 2.1100 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.1725 -0.0375 2.2100 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.2725 -0.0375 2.3100 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.3725 -0.0375 2.4100 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.4725 -0.0375 2.5100 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.5725 -0.0375 2.6100 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.6725 -0.0375 2.7100 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.7725 -0.0375 2.8100 ... ... 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.