DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1500
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
40 ... ... 3.8175 0 3.8175 7400 0.0013 0 0.0013 ... ... 456
40 ... ... 3.6175 0 3.6175 7600 0.0013 0 0.0013 ... ... 454
40 ... ... 3.4175 0 3.4175 7800 0.0013 0 0.0013 ... ... 454
40 ... ... 3.2175 0 3.2175 8000 0.0013 0 0.0013 ... ... 452
40 ... ... 3.0175 0 3.0175 8200 0.0013 0 0.0013 ... ... 450
40 ... ... 2.8175 0 2.8175 8400 0.0013 0 0.0013 ... ... 448
40 ... ... 2.7175 0 2.7175 8500 0.0013 0 0.0013 ... ... 446
40 ... ... 2.6175 0 2.6175 8600 0.0013 0 0.0013 ... ... 444
40 ... ... 2.5175 0 2.5175 8700 0.0013 0 0.0013 ... ... 444
40 ... ... 2.4175 0 2.4175 8800 0.0013 0 0.0013 ... ... 442
40 ... ... 2.3175 0 2.3175 8900 0.0013 0 0.0013 ... ... 440
40 ... ... 2.2175 0 2.2175 9000 0.0013 0 0.0013 ... ... 436
40 ... ... 2.1175 0 2.1175 9100 0.0013 0 0.0013 ... ... 434
40 ... ... 2.0175 0 2.0175 9200 0.0013 0 0.0013 ... ... 430
40 ... ... 1.9175 0 1.9175 9300 0.0013 0 0.0013 ... ... 428
40 ... ... 1.8175 0 1.8175 9400 0.0013 0 0.0013 ... ... 424
40 ... ... 1.7175 0 1.7175 9500 0.0013 0 0.0013 ... ... 424
40 ... ... 1.6175 0 1.6175 9600 0.0013 0 0.0013 ... ... 416
40 ... ... 1.5175 0 1.5175 9700 0.0013 0 0.0013 ... ... 410
40 ... ... 1.4188 0 1.4188 9800 0.0013 0 0.0013 ... ... 334
40 ... ... 1.3188 0 1.3188 9900 0.0013 0 0.0013 ... ... 333
40 ... ... 1.2188 0 1.2188 10000 0.0013 0 0.0013 ... ... 219
40 ... ... 1.1188 0 1.1188 10100 0.0013 0 0.0013 ... ... 213
40 ... ... 1.0188 0 1.0188 10200 0.0013 0 0.0013 ... ... 367
40 ... ... 0.9588 0 0.9588 10260 0.0013 0 0.0013 ... ... 201
40 ... ... 0.9388 0 0.9388 10280 0.0013 0 0.0013 ... ... 199
40 ... ... 0.9188 0 0.9188 10300 0.0013 0 0.0013 ... ... 197
40 ... ... 0.8988 0 0.8988 10320 0.0013 0 0.0013 ... ... 194
40 ... ... 0.8788 0 0.8788 10340 0.0013 0 0.0013 ... ... 192
40 ... ... 0.8588 0 0.8588 10360 0.0013 0 0.0013 ... ... 189
40 ... ... 0.8388 0 0.8388 10380 0.0013 0 0.0013 ... ... 277
40 ... ... 0.8188 0 0.8188 10400 0.0013 0 0.0013 ... ... 184
40 ... ... 0.7988 0 0.7988 10420 0.0013 0 0.0013 ... ... 181
40 ... ... 0.7788 0 0.7788 10440 0.0013 0 0.0013 ... ... 177
40 ... ... 0.7588 0 0.7588 10460 0.0013 0 0.0013 ... ... 174
40 ... ... 0.7388 0 0.7388 10480 0.0013 0 0.0013 ... ... 170
40 ... ... 0.7188 0 0.7188 10500 0.0013 0 0.0013 ... ... 168
40 ... ... 0.6988 0 0.6988 10520 0.0013 0 0.0013 ... ... 247
40 ... ... 0.6788 0 0.6788 10540 0.0013 0 0.0013 ... ... 167
40 ... ... 0.6588 0 0.6588 10560 0.0013 0 0.0013 ... ... 166
40 ... ... 0.6388 0 0.6388 10580 0.0025 0 0.0025 ... ... 166
40 ... ... 0.6200 0 0.6200 10600 0.0025 0 0.0025 ... ... 278
40 ... ... 0.6000 0 0.6000 10620 0.0025 0 0.0025 ... ... 268
40 ... ... 0.5800 0 0.5800 10640 0.0038 0 0.0038 ... ... 164
40 ... ... 0.5613 0 0.5613 10660 0.0038 0 0.0038 ... ... 267
40 ... ... 0.5413 0 0.5413 10680 0.0050 0 0.0050 ... ... 259
40 ... ... 0.5225 0 0.5225 10700 0.0050 0 0.0050 ... ... 264
40 ... ... 0.5038 0 0.5038 10720 0.0063 0 0.0063 ... ... 255
40 ... ... 0.4838 0 0.4838 10740 0.0063 0 0.0063 ... ... 252
40 ... ... 0.4650 0 0.4650 10760 0.0075 0 0.0075 ... ... 63
40 ... ... 0.4463 0 0.4463 10780 0.0088 0 0.0088 ... ... 241
40 ... ... 0.4275 0 0.4275 10800 0.0100 0 0.0100 ... ... 239
40 ... ... 0.4088 0 0.4088 10820 0.0113 0 0.0113 ... ... 236
40 ... ... 0.3913 0 0.3913 10840 0.0138 0 0.0138 ... ... 230
40 ... ... 0.3725 0 0.3725 10860 0.0150 0 0.0150 ... ... 51
40 ... ... 0.3550 0 0.3550 10880 0.0175 0 0.0175 ... ... 222
40 ... ... 0.3375 0 0.3375 10900 0.0188 -0.0013 0.0200 0.0188 0.0188 215
40 ... ... 0.3200 0 0.3200 10920 0.0225 0 0.0225 ... ... 211
40 ... ... 0.3025 0 0.3025 10940 0.0225 -0.0025 0.0250 0.0225 0.0225 200
40 ... ... 0.2850 0 0.2850 10960 0.0288 0 0.0288 ... ... 12
40 ... ... 0.2688 0 0.2688 10980 0.0313 0 0.0313 ... ... 12
40 ... ... 0.2525 0 0.2525 11000 0.0325 -0.0025 0.0350 0.0325 0.0325 12
40 ... ... 0.2375 0 0.2375 11020 0.0400 0 0.0400 ... ... 11
40 ... ... 0.2213 0 0.2213 11040 0.0438 0 0.0438 ... ... 11
40 ... ... 0.2063 0 0.2063 11060 0.0500 0 0.0500 ... ... 11
40 ... ... 0.1925 0 0.1925 11080 0.0550 0 0.0550 ... ... 11
42 ... ... 0.1788 0 0.1788 11100 0.0613 0 0.0613 ... ... 10
134 ... ... 0.1650 0 0.1650 11120 0.0675 0 0.0675 ... ... 153
176 0.0975 0.0975 0.1525 -0.0550 0.0975 11140 0.0750 0 0.0750 ... ... 154
129 ... ... 0.1400 0 0.1400 11160 0.0825 0 0.0825 ... ... 150
150 ... ... 0.1275 0 0.1275 11180 0.0900 0 0.0900 ... ... 50
154 ... ... 0.1163 0 0.1163 11200 0.0950 -0.0038 0.0988 0.1000 0.0950 104
139 ... ... 0.1063 0 0.1063 11220 0.1088 0 0.1088 ... ... 40
143 ... ... 0.0963 0 0.0963 11240 0.1188 0 0.1188 ... ... 40
151 ... ... 0.0875 0 0.0875 11260 0.1300 0 0.1300 ... ... 40
157 ... ... 0.0788 0 0.0788 11280 0.1413 0 0.1413 ... ... 40
168 ... ... 0.0713 0 0.0713 11300 0.1538 0 0.1538 ... ... 40
173 ... ... 0.0638 0 0.0638 11320 0.1663 0 0.1663 ... ... 40
185 ... ... 0.0575 0 0.0575 11340 0.1800 0 0.1800 ... ... 40
195 ... ... 0.0513 0 0.0513 11360 0.1938 0 0.1938 ... ... 40
211 ... ... 0.0450 0 0.0450 11380 0.2075 0 0.2075 ... ... 40
168 ... ... 0.0413 0 0.0413 11400 0.2225 0 0.2225 ... ... 40
171 0.0438 0.0413 0.0363 0.0075 0.0438 11420 0.2388 0 0.2388 ... ... 40
227 ... ... 0.0325 0 0.0325 11440 0.2550 0 0.2550 ... ... 40
177 ... ... 0.0288 0 0.0288 11460 0.2713 0 0.2713 ... ... 40
179 ... ... 0.0250 0 0.0250 11480 0.2875 0 0.2875 ... ... 40
239 ... ... 0.0225 0 0.0225 11500 0.3050 0 0.3050 ... ... 40
183 ... ... 0.0200 0 0.0200 11520 0.3225 0 0.3225 ... ... 40
184 ... ... 0.0175 0 0.0175 11540 0.3400 0 0.3400 ... ... 40
184 ... ... 0.0150 0 0.0150 11560 0.3575 0 0.3575 ... ... 40
161 ... ... 0.0138 0 0.0138 11580 0.3763 0 0.3763 ... ... 40
188 ... ... 0.0125 0 0.0125 11600 0.3950 0 0.3950 ... ... 40
163 ... ... 0.0113 0 0.0113 11620 0.4138 0 0.4138 ... ... 40
164 ... ... 0.0100 0 0.0100 11640 0.4325 0 0.4325 ... ... 40
165 ... ... 0.0088 0 0.0088 11660 0.4513 0 0.4513 ... ... 40
166 ... ... 0.0075 0 0.0075 11680 0.4700 0 0.4700 ... ... 40
166 ... ... 0.0075 0 0.0075 11700 0.4888 0 0.4888 ... ... 40
167 ... ... ... ... ... 11720 ... ... ... ... ... 40
168 ... ... ... ... ... 11740 ... ... ... ... ... 40
168 ... ... ... ... ... 11760 ... ... ... ... ... 40
173 ... ... ... ... ... 11780 ... ... ... ... ... 40
177 ... ... 0.0050 0 0.0050 11800 0.5863 0 0.5863 ... ... 40
193 ... ... 0.0025 0 0.0025 11900 0.6850 0 0.6850 ... ... 40
204 ... ... 0.0025 0 0.0025 12000 0.7838 0 0.7838 ... ... 40
211 ... ... 0.0013 0 0.0013 12100 0.8825 0 0.8825 ... ... 40
216 ... ... 0.0013 0 0.0013 12200 0.9838 0 0.9838 ... ... 40
390 ... ... 0.0013 0 0.0013 12300 1.0838 0 1.0838 ... ... 40
223 ... ... 0.0013 0 0.0013 12400 1.1838 0 1.1838 ... ... 40
410 ... ... 0.0013 0 0.0013 12500 1.2838 0 1.2838 ... ... 40
224 ... ... 0.0013 0 0.0013 12600 1.3838 0 1.3838 ... ... 40
334 ... ... 0.0013 0 0.0013 12700 1.4825 0 1.4825 ... ... 40
334 ... ... 0.0013 0 0.0013 12800 1.5825 0 1.5825 ... ... 40
334 ... ... 0.0013 0 0.0013 12900 1.6825 0 1.6825 ... ... 40
334 ... ... 0.0013 0 0.0013 13000 1.7825 0 1.7825 ... ... 40
334 ... ... 0.0013 0 0.0013 13100 1.8825 0 1.8825 ... ... 40
408 ... ... 0.0013 0 0.0013 13200 1.9825 0 1.9825 ... ... 40
412 ... ... 0.0013 0 0.0013 13300 2.0825 0 2.0825 ... ... 40
414 ... ... 0.0013 0 0.0013 13400 2.1825 0 2.1825 ... ... 40
418 ... ... 0.0013 0 0.0013 13600 2.3825 0 2.3825 ... ... 40

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.