DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1325
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7475 0 3.7475 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5475 0 3.5475 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3475 0 3.3475 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1475 0 3.1475 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9475 0 2.9475 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7475 0 2.7475 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6475 0 2.6475 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5475 0 2.5475 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4475 0 2.4475 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3475 0 2.3475 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2475 0 2.2475 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1475 0 2.1475 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0475 0 2.0475 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9475 0 1.9475 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8475 0 1.8475 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7475 0 1.7475 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6475 0 1.6475 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5475 0 1.5475 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4475 0 1.4475 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3475 0 1.3475 9800 0.0013 0 0.0013 ... ... 2
0 ... ... 1.2475 0 1.2475 9900 0.0013 0 0.0013 ... ... 41
0 ... ... 1.1475 0 1.1475 10000 0.0013 0 0.0013 ... ... 5
0 ... ... 1.0475 0 1.0475 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9475 0 0.9475 10200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.8475 0 0.8475 10300 0.0013 0 0.0013 ... ... 15
0 ... ... 0.7475 0 0.7475 10400 0.0013 0 0.0013 ... ... 24
0 ... ... 0.6488 0 0.6488 10500 0.0025 0 0.0025 ... ... 25
0 ... ... 0.5700 0 0.5700 10580 0.0038 0 0.0038 ... ... 0
0 ... ... 0.5513 0 0.5513 10600 0.0038 0 0.0038 ... ... 1
0 ... ... 0.5313 0 0.5313 10620 0.0050 0 0.0050 ... ... 0
0 ... ... 0.5125 0 0.5125 10640 0.0050 0 0.0050 ... ... 0
0 ... ... 0.4925 0 0.4925 10660 0.0063 0 0.0063 ... ... 2
0 ... ... 0.4738 0 0.4738 10680 0.0075 0 0.0075 ... ... 0
0 ... ... 0.4550 0 0.4550 10700 0.0075 0 0.0075 ... ... 53
0 ... ... 0.4363 0 0.4363 10720 0.0088 0 0.0088 ... ... 0
0 ... ... 0.4175 0 0.4175 10740 0.0100 0 0.0100 ... ... 0
0 ... ... 0.3988 0 0.3988 10760 0.0113 0 0.0113 ... ... 0
0 ... ... 0.3800 0 0.3800 10780 0.0125 0 0.0125 ... ... 0
6 ... ... 0.3613 0 0.3613 10800 0.0150 0 0.0150 ... ... 140
0 ... ... 0.3438 0 0.3438 10820 0.0163 0 0.0163 ... ... 0
0 ... ... 0.3263 0 0.3263 10840 0.0188 0 0.0188 ... ... 0
0 ... ... 0.3088 0 0.3088 10860 0.0213 0 0.0213 ... ... 0
0 ... ... 0.2913 0 0.2913 10880 0.0250 0 0.0250 ... ... 0
21 ... ... 0.2750 0 0.2750 10900 0.0275 0 0.0275 ... ... 35
0 ... ... 0.2588 0 0.2588 10920 0.0325 0 0.0325 ... ... 0
0 ... ... 0.2438 0 0.2438 10940 0.0363 0 0.0363 ... ... 0
0 ... ... 0.2288 0 0.2288 10960 0.0413 0 0.0413 ... ... 1
0 ... ... 0.2138 0 0.2138 10980 0.0463 0 0.0463 ... ... 0
100 ... ... 0.1988 0 0.1988 11000 0.0525 0 0.0525 ... ... 98
0 ... ... 0.1850 0 0.1850 11020 0.0588 0 0.0588 ... ... 0
0 ... ... 0.1725 0 0.1725 11040 0.0650 0 0.0650 ... ... 0
0 ... ... 0.1588 0 0.1588 11060 0.0725 0 0.0725 ... ... 1
0 ... ... 0.1475 0 0.1475 11080 0.0800 0 0.0800 ... ... 0
1005 ... ... 0.1350 0 0.1350 11100 0.0875 0 0.0875 ... ... 36
0 ... ... 0.1238 0 0.1238 11120 0.0963 0 0.0963 ... ... 0
0 ... ... 0.1138 0 0.1138 11140 0.1063 0 0.1063 ... ... 0
0 ... ... 0.1038 0 0.1038 11160 0.1163 0 0.1163 ... ... 0
5 ... ... 0.0950 0 0.0950 11180 0.1275 0 0.1275 ... ... 0
271 ... ... 0.0863 0 0.0863 11200 0.1388 0 0.1388 ... ... 92
0 ... ... 0.0775 0 0.0775 11220 0.1500 0 0.1500 ... ... 0
0 ... ... 0.0700 0 0.0700 11240 0.1625 0 0.1625 ... ... 0
0 ... ... 0.0638 0 0.0638 11260 0.1750 0 0.1750 ... ... 0
0 ... ... 0.0575 0 0.0575 11280 0.1888 0 0.1888 ... ... 0
69 ... ... 0.0513 0 0.0513 11300 0.2038 0 0.2038 ... ... 0
0 ... ... 0.0463 0 0.0463 11320 0.2175 0 0.2175 ... ... 0
5 ... ... 0.0413 0 0.0413 11340 0.2338 0 0.2338 ... ... 0
0 ... ... 0.0363 0 0.0363 11360 0.2488 0 0.2488 ... ... 0
5 ... ... 0.0325 0 0.0325 11380 0.2650 0 0.2650 ... ... 0
49 ... ... 0.0300 0 0.0300 11400 0.2813 0 0.2813 ... ... 0
0 ... ... 0.0263 0 0.0263 11420 0.2988 0 0.2988 ... ... 0
0 ... ... 0.0238 0 0.0238 11440 0.3150 0 0.3150 ... ... 0
1 ... ... 0.0213 0 0.0213 11460 0.3325 0 0.3325 ... ... 0
0 ... ... 0.0188 0 0.0188 11480 0.3500 0 0.3500 ... ... 0
107 ... ... 0.0163 0 0.0163 11500 0.3688 0 0.3688 ... ... 0
0 ... ... 0.0150 0 0.0150 11520 0.3863 0 0.3863 ... ... 0
0 ... ... 0.0138 0 0.0138 11540 0.4050 0 0.4050 ... ... 0
0 ... ... 0.0113 0 0.0113 11560 0.4238 0 0.4238 ... ... 0
1 ... ... 0.0100 0 0.0100 11580 0.4425 0 0.4425 ... ... 0
52 ... ... 0.0100 0 0.0100 11600 0.4613 0 0.4613 ... ... 0
0 ... ... 0.0088 0 0.0088 11620 0.4800 0 0.4800 ... ... 0
0 ... ... 0.0075 0 0.0075 11640 0.5000 0 0.5000 ... ... 0
0 ... ... 0.0075 0 0.0075 11660 0.5188 0 0.5188 ... ... 0
0 ... ... 0.0063 0 0.0063 11680 0.5375 0 0.5375 ... ... 0
4 ... ... 0.0063 0 0.0063 11700 0.5575 0 0.5575 ... ... 0
0 ... ... 0.0050 0 0.0050 11720 0.5775 0 0.5775 ... ... 0
0 ... ... 0.0050 0 0.0050 11740 0.5963 0 0.5963 ... ... 0
0 ... ... 0.0050 0 0.0050 11760 0.6163 0 0.6163 ... ... 0
0 ... ... 0.0038 0 0.0038 11780 0.6363 0 0.6363 ... ... 0
2 ... ... 0.0038 0 0.0038 11800 0.6550 0 0.6550 ... ... 0
0 ... ... 0.0038 0 0.0038 11820 0.6750 0 0.6750 ... ... 0
0 ... ... 0.0038 0 0.0038 11840 0.6950 0 0.6950 ... ... 0
4 ... ... 0.0025 0 0.0025 11900 0.7538 0 0.7538 ... ... 0
1000 ... ... 0.0025 0 0.0025 12000 0.8538 0 0.8538 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 0.9525 0 0.9525 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.0525 0 1.0525 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.1525 0 1.1525 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.2525 0 1.2525 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.3525 0 1.3525 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.4525 0 1.4525 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.5525 0 1.5525 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.6525 0 1.6525 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.7525 0 1.7525 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.8525 0 1.8525 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.9525 0 1.9525 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.0525 0 2.0525 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.1525 0 2.1525 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.2525 0 2.2525 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.3525 0 2.3525 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.4525 0 2.4525 ... ... 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.