DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.9000
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.4275 0.0725 3.5000 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2275 0.0725 3.3000 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0275 0.0725 3.1000 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8275 0.0725 2.9000 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7275 0.0725 2.8000 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6275 0.0725 2.7000 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5275 0.0725 2.6000 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4275 0.0725 2.5000 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3275 0.0725 2.4000 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2275 0.0725 2.3000 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1275 0.0725 2.2000 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0275 0.0725 2.1000 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9275 0.0725 2 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8275 0.0725 1.9000 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7275 0.0725 1.8000 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6275 0.0725 1.7000 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5275 0.0725 1.6000 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4275 0.0725 1.5000 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3275 0.0725 1.4000 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2275 0.0725 1.3000 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1275 0.0725 1.2000 9700 0.0013 0 0.0013 ... ... 6
0 ... ... 1.0275 0.0725 1.1000 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9275 0.0725 1 9900 0.0013 0 0.0013 ... ... 1
0 ... ... 0.8288 0.0713 0.9000 10000 0.0013 0 0.0013 ... ... 4
0 ... ... 0.7288 0.0725 0.8013 10100 0.0013 -0.0013 0.0025 ... ... 30
0 ... ... 0.6300 0.0713 0.7013 10200 0.0025 -0.0013 0.0038 ... ... 15
0 ... ... 0.5713 0.0713 0.6425 10260 0.0025 -0.0025 0.0050 ... ... 0
0 ... ... 0.5513 0.0713 0.6225 10280 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.5325 0.0700 0.6025 10300 0.0038 -0.0013 0.0050 ... ... 56
0 ... ... 0.5125 0.0713 0.5838 10320 0.0038 -0.0025 0.0063 ... ... 0
0 ... ... 0.4938 0.0700 0.5638 10340 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.4738 0.0700 0.5438 10360 0.0050 -0.0025 0.0075 ... ... 0
0 ... ... 0.4550 0.0700 0.5250 10380 0.0050 -0.0025 0.0075 ... ... 0
0 ... ... 0.4350 0.0700 0.5050 10400 0.0063 -0.0025 0.0088 ... ... 30
0 ... ... 0.4163 0.0700 0.4863 10420 0.0075 -0.0025 0.0100 ... ... 0
0 ... ... 0.3975 0.0700 0.4675 10440 0.0075 -0.0038 0.0113 ... ... 0
0 ... ... 0.3788 0.0700 0.4488 10460 0.0088 -0.0038 0.0125 ... ... 0
0 ... ... 0.3600 0.0700 0.4300 10480 0.0100 -0.0038 0.0138 ... ... 0
5 ... ... 0.3425 0.0688 0.4113 10500 0.0113 -0.0038 0.0150 0.0125 0.0125 136
0 ... ... 0.3238 0.0688 0.3925 10520 0.0138 -0.0038 0.0175 ... ... 0
0 ... ... 0.3063 0.0675 0.3738 10540 0.0150 -0.0050 0.0200 ... ... 0
0 ... ... 0.2900 0.0663 0.3563 10560 0.0175 -0.0050 0.0225 ... ... 0
0 ... ... 0.2725 0.0663 0.3388 10580 0.0200 -0.0063 0.0263 ... ... 0
4 ... ... 0.2563 0.0650 0.3213 10600 0.0225 -0.0075 0.0300 0.0300 0.0225 449
0 ... ... 0.2413 0.0638 0.3050 10620 0.0250 -0.0088 0.0338 ... ... 0
0 ... ... 0.2250 0.0638 0.2888 10640 0.0288 -0.0100 0.0388 ... ... 0
0 ... ... 0.2100 0.0625 0.2725 10660 0.0325 -0.0100 0.0425 ... ... 0
0 ... ... 0.1963 0.0600 0.2563 10680 0.0363 -0.0125 0.0488 ... ... 0
89 ... ... 0.1813 0.0600 0.2413 10700 0.0413 -0.0138 0.0550 0.0400 0.0400 309
0 ... ... 0.1688 0.0575 0.2263 10720 0.0463 -0.0150 0.0613 ... ... 0
0 ... ... 0.1550 0.0563 0.2113 10740 0.0513 -0.0163 0.0675 ... ... 0
0 ... ... 0.1425 0.0550 0.1975 10760 0.0575 -0.0175 0.0750 ... ... 0
0 ... ... 0.1313 0.0525 0.1838 10780 0.0638 -0.0200 0.0838 ... ... 0
229 ... ... 0.1200 0.0500 0.1700 10800 0.0713 -0.0213 0.0925 ... ... 421
0 ... ... 0.1100 0.0475 0.1575 10820 0.0775 -0.0250 0.1025 ... ... 0
0 ... ... 0.1000 0.0463 0.1463 10840 0.0863 -0.0263 0.1125 ... ... 0
0 ... ... 0.0913 0.0438 0.1350 10860 0.0950 -0.0288 0.1238 ... ... 0
0 ... ... 0.0838 0.0400 0.1238 10880 0.1038 -0.0325 0.1363 ... ... 0
2 0.1288 0.1175 0.0763 0.0375 0.1138 10900 0.1138 -0.0350 0.1488 0.1200 0.1150 105
0 ... ... 0.0688 0.0363 0.1050 10920 0.1238 -0.0375 0.1613 ... ... 0
0 ... ... 0.0625 0.0338 0.0963 10940 0.1350 -0.0400 0.1750 ... ... 0
0 ... ... 0.0563 0.0313 0.0875 10960 0.1475 -0.0413 0.1888 ... ... 0
0 ... ... 0.0513 0.0288 0.0800 10980 0.1600 -0.0425 0.2025 ... ... 0
2933 0.0850 0.0800 0.0463 0.0263 0.0725 11000 0.1725 -0.0450 0.2175 ... ... 274
0 ... ... 0.0413 0.0250 0.0663 11020 0.1863 -0.0463 0.2325 ... ... 0
0 ... ... 0.0363 0.0238 0.0600 11040 0.2000 -0.0488 0.2488 ... ... 0
500 ... ... 0.0325 0.0225 0.0550 11060 0.2150 -0.0500 0.2650 ... ... 0
0 ... ... 0.0288 0.0213 0.0500 11080 0.2300 -0.0513 0.2813 ... ... 0
603 ... ... 0.0250 0.0200 0.0450 11100 0.2450 -0.0525 0.2975 ... ... 52
0 ... ... 0.0225 0.0175 0.0400 11120 0.2600 -0.0550 0.3150 ... ... 0
0 ... ... 0.0200 0.0163 0.0363 11140 0.2763 -0.0563 0.3325 ... ... 0
0 ... ... 0.0175 0.0150 0.0325 11160 0.2925 -0.0575 0.3500 ... ... 0
0 ... ... 0.0163 0.0125 0.0288 11180 0.3088 -0.0588 0.3675 ... ... 0
114 ... ... 0.0138 0.0125 0.0263 11200 0.3263 -0.0600 0.3863 ... ... 28
0 ... ... 0.0125 0.0113 0.0238 11220 0.3438 -0.0613 0.4050 ... ... 0
0 ... ... 0.0113 0.0100 0.0213 11240 0.3613 -0.0613 0.4225 ... ... 0
0 ... ... 0.0100 0.0100 0.0200 11260 0.3788 -0.0638 0.4425 ... ... 0
0 ... ... 0.0088 0.0088 0.0175 11280 0.3975 -0.0638 0.4613 ... ... 0
486 ... ... 0.0088 0.0075 0.0163 11300 0.4150 -0.0650 0.4800 ... ... 5
0 ... ... 0.0075 0.0075 0.0150 11320 0.4338 -0.0650 0.4988 ... ... 0
0 ... ... 0.0075 0.0063 0.0138 11340 0.4525 -0.0663 0.5188 ... ... 0
0 ... ... 0.0063 0.0063 0.0125 11360 0.4713 -0.0663 0.5375 ... ... 0
79 ... ... 0.0050 0.0063 0.0113 11400 0.5100 -0.0675 0.5775 ... ... 0
270 ... ... 0.0038 0.0038 0.0075 11500 0.6063 -0.0688 0.6750 ... ... 0
62 ... ... 0.0038 0.0013 0.0050 11600 0.7050 -0.0700 0.7750 ... ... 0
5 ... ... 0.0025 0.0013 0.0038 11700 0.8038 -0.0700 0.8738 ... ... 0
27 ... ... 0.0025 0.0013 0.0038 11800 0.9025 -0.0713 0.9738 ... ... 2
10 ... ... 0.0025 0 0.0025 11900 1.0013 -0.0725 1.0738 ... ... 0
489 ... ... 0.0025 0 0.0025 12000 1.1013 -0.0725 1.1738 ... ... 0
0 ... ... 0.0025 0 0.0025 12100 1.2013 -0.0713 1.2725 ... ... 0
14 ... ... 0.0013 0.0013 0.0025 12200 1.3013 -0.0713 1.3725 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.4000 -0.0725 1.4725 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.5000 -0.0725 1.5725 ... ... 0
1000 ... ... 0.0013 0 0.0013 12500 1.6000 -0.0725 1.6725 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.7000 -0.0725 1.7725 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.8000 -0.0725 1.8725 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.9000 -0.0725 1.9725 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2 -0.0725 2.0725 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.1000 -0.0725 2.1725 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.2000 -0.0725 2.2725 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.3000 -0.0725 2.3725 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.4000 -0.0725 2.4725 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.5000 -0.0725 2.5725 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.6000 -0.0725 2.6725 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.7000 -0.0725 2.7725 ... ... 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.