DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.0300
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7350 -0.1050 3.6300 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5350 -0.1050 3.4300 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3350 -0.1050 3.2300 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1350 -0.1050 3.0300 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9350 -0.1050 2.8300 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7350 -0.1050 2.6300 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6350 -0.1050 2.5300 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5350 -0.1050 2.4300 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4350 -0.1050 2.3300 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3350 -0.1050 2.2300 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2350 -0.1050 2.1300 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1350 -0.1050 2.0300 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0350 -0.1050 1.9300 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9350 -0.1050 1.8300 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8350 -0.1050 1.7300 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.7350 -0.1050 1.6300 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6350 -0.1050 1.5300 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.5350 -0.1050 1.4300 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4350 -0.1050 1.3300 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3350 -0.1050 1.2300 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2350 -0.1050 1.1300 9900 0.0013 0 0.0013 ... ... 2
0 ... ... 1.1350 -0.1050 1.0300 10000 0.0013 0 0.0013 ... ... 3098
0 ... ... 1.0350 -0.1050 0.9300 10100 0.0013 0 0.0013 ... ... 5
0 ... ... 0.9363 -0.1050 0.8313 10200 0.0025 0 0.0025 ... ... 24
0 ... ... 0.8763 -0.1038 0.7725 10260 0.0025 0 0.0025 ... ... 0
0 ... ... 0.8575 -0.1050 0.7525 10280 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.8375 -0.1050 0.7325 10300 0.0038 0 0.0038 ... ... 3000
0 ... ... 0.8175 -0.1038 0.7138 10320 0.0038 0 0.0038 ... ... 0
0 ... ... 0.7975 -0.1038 0.6938 10340 0.0050 0.0013 0.0038 ... ... 0
0 ... ... 0.7788 -0.1050 0.6738 10360 0.0050 0.0013 0.0038 ... ... 0
0 ... ... 0.7588 -0.1038 0.6550 10380 0.0050 0 0.0050 ... ... 0
0 ... ... 0.7388 -0.1038 0.6350 10400 0.0050 0 0.0050 ... ... 30
0 ... ... 0.7188 -0.1038 0.6150 10420 0.0063 0.0013 0.0050 ... ... 0
0 ... ... 0.7000 -0.1050 0.5950 10440 0.0063 0.0013 0.0050 ... ... 0
0 ... ... 0.6800 -0.1038 0.5763 10460 0.0063 0 0.0063 ... ... 0
0 ... ... 0.6600 -0.1038 0.5563 10480 0.0075 0.0013 0.0063 ... ... 0
0 ... ... 0.6400 -0.1038 0.5363 10500 0.0075 0.0013 0.0063 ... ... 7
0 ... ... 0.6213 -0.1038 0.5175 10520 0.0088 0.0025 0.0063 ... ... 0
0 ... ... 0.6013 -0.1025 0.4988 10540 0.0088 0.0013 0.0075 ... ... 0
0 ... ... 0.5813 -0.1025 0.4788 10560 0.0100 0.0025 0.0075 ... ... 0
0 ... ... 0.5625 -0.1025 0.4600 10580 0.0113 0.0025 0.0088 ... ... 0
58 ... ... 0.5425 -0.1013 0.4413 10600 0.0125 0.0038 0.0088 ... ... 30
0 ... ... 0.5238 -0.1000 0.4238 10620 0.0138 0.0038 0.0100 ... ... 0
0 ... ... 0.5050 -0.1000 0.4050 10640 0.0150 0.0050 0.0100 ... ... 0
0 ... ... 0.4850 -0.0988 0.3863 10660 0.0175 0.0063 0.0113 ... ... 0
0 ... ... 0.4663 -0.0975 0.3688 10680 0.0188 0.0063 0.0125 ... ... 0
7 ... ... 0.4475 -0.0963 0.3513 10700 0.0213 0.0075 0.0138 ... ... 0
1 ... ... 0.4288 -0.0950 0.3338 10720 0.0238 0.0088 0.0150 ... ... 0
0 ... ... 0.4113 -0.0950 0.3163 10740 0.0263 0.0100 0.0163 ... ... 0
0 ... ... 0.3925 -0.0925 0.3000 10760 0.0300 0.0113 0.0188 ... ... 29
0 ... ... 0.3750 -0.0925 0.2825 10780 0.0338 0.0138 0.0200 ... ... 24
14 ... ... 0.3575 -0.0913 0.2663 10800 0.0375 0.0150 0.0225 ... ... 1
0 ... ... 0.3400 -0.0888 0.2513 10820 0.0413 0.0163 0.0250 ... ... 0
0 ... ... 0.3225 -0.0875 0.2350 10840 0.0463 0.0188 0.0275 ... ... 0
0 ... ... 0.3063 -0.0863 0.2200 10860 0.0513 0.0200 0.0313 ... ... 15
0 ... ... 0.2888 -0.0825 0.2063 10880 0.0563 0.0213 0.0350 ... ... 15
1 ... ... 0.2738 -0.0813 0.1925 10900 0.0625 0.0238 0.0388 ... ... 35
0 ... ... 0.2575 -0.0788 0.1788 10920 0.0688 0.0263 0.0425 ... ... 0
0 ... ... 0.2425 -0.0763 0.1663 10940 0.0763 0.0288 0.0475 ... ... 0
0 ... ... 0.2275 -0.0738 0.1538 10960 0.0838 0.0313 0.0525 ... ... 0
1 ... ... 0.2125 -0.0700 0.1425 10980 0.0925 0.0350 0.0575 ... ... 0
60 ... ... 0.1988 -0.0675 0.1313 11000 0.1013 0.0375 0.0638 ... ... 0
0 ... ... 0.1850 -0.0638 0.1213 11020 0.1113 0.0413 0.0700 ... ... 0
0 ... ... 0.1713 -0.0600 0.1113 11040 0.1213 0.0450 0.0763 ... ... 0
15 ... ... 0.1588 -0.0563 0.1025 11060 0.1325 0.0475 0.0850 ... ... 0
0 ... ... 0.1475 -0.0538 0.0938 11080 0.1425 0.0500 0.0925 ... ... 0
104 ... ... 0.1363 -0.0513 0.0850 11100 0.1550 0.0538 0.1013 ... ... 0
0 ... ... 0.1263 -0.0488 0.0775 11120 0.1675 0.0563 0.1113 ... ... 0
0 ... ... 0.1175 -0.0475 0.0700 11140 0.1800 0.0575 0.1225 ... ... 0
0 ... ... 0.1088 -0.0450 0.0638 11160 0.1925 0.0588 0.1338 ... ... 0
0 ... ... 0.1013 -0.0438 0.0575 11180 0.2075 0.0613 0.1463 ... ... 0
19 0.0550 0.0450 0.0938 -0.0425 0.0513 11200 0.2213 0.0625 0.1588 ... ... 0
0 ... ... 0.0850 -0.0388 0.0463 11220 0.2363 0.0663 0.1700 ... ... 0
0 ... ... 0.0775 -0.0363 0.0413 11240 0.2513 0.0688 0.1825 ... ... 0
0 ... ... 0.0700 -0.0325 0.0375 11260 0.2663 0.0713 0.1950 ... ... 0
0 ... ... 0.0625 -0.0288 0.0338 11280 0.2825 0.0750 0.2075 ... ... 0
1 ... ... 0.0563 -0.0263 0.0300 11300 0.2988 0.0788 0.2200 ... ... 1
0 ... ... 0.0500 -0.0238 0.0263 11320 0.3163 0.0813 0.2350 ... ... 0
0 ... ... 0.0450 -0.0213 0.0238 11340 0.3338 0.0850 0.2488 ... ... 0
18 ... ... 0.0400 -0.0188 0.0213 11360 0.3513 0.0863 0.2650 ... ... 0
32 ... ... 0.0363 -0.0175 0.0188 11380 0.3688 0.0875 0.2813 ... ... 0
98 ... ... 0.0325 -0.0150 0.0175 11400 0.3875 0.0900 0.2975 ... ... 0
16 ... ... 0.0300 -0.0138 0.0163 11420 0.4050 0.0900 0.3150 ... ... 0
0 ... ... 0.0275 -0.0125 0.0150 11440 0.4238 0.0925 0.3313 ... ... 0
0 ... ... 0.0250 -0.0113 0.0138 11460 0.4425 0.0925 0.3500 ... ... 0
0 ... ... 0.0225 -0.0100 0.0125 11480 0.4613 0.0938 0.3675 ... ... 0
3 ... ... 0.0213 -0.0100 0.0113 11500 0.4813 0.0963 0.3850 ... ... 0
0 ... ... 0.0188 -0.0075 0.0113 11520 0.5000 0.0963 0.4038 ... ... 0
0 ... ... 0.0175 -0.0075 0.0100 11540 0.5188 0.0963 0.4225 ... ... 0
0 ... ... 0.0163 -0.0075 0.0088 11560 0.5388 0.0988 0.4400 ... ... 0
0 ... ... 0.0150 -0.0063 0.0088 11580 0.5575 0.0988 0.4588 ... ... 0
1 ... ... 0.0138 -0.0063 0.0075 11600 0.5775 0.1000 0.4775 ... ... 0
0 ... ... ... ... 0.0075 11620 0.5963 ... ... ... ... 0
0 ... ... ... ... 0.0075 11640 0.6163 ... ... ... ... 0
0 ... ... ... ... 0.0063 11660 0.6363 ... ... ... ... 0
0 ... ... ... ... 0.0063 11680 0.6550 ... ... ... ... 0
0 ... ... 0.0100 -0.0038 0.0063 11700 0.6750 0.1013 0.5738 ... ... 0
0 ... ... 0.0075 -0.0038 0.0038 11800 0.7738 0.1025 0.6713 ... ... 0
5 ... ... 0.0063 -0.0025 0.0038 11900 0.8725 0.1025 0.7700 ... ... 0
0 ... ... 0.0050 -0.0025 0.0025 12000 0.9725 0.1038 0.8688 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 12100 1.0713 0.1025 0.9688 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 12200 1.1713 0.1038 1.0675 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 12300 1.2713 0.1038 1.1675 ... ... 0
0 ... ... 0.0025 0 0.0025 12400 1.3713 0.1050 1.2663 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12500 1.4700 0.1038 1.3663 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.5700 0.1050 1.4650 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.6700 0.1050 1.5650 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.7700 0.1050 1.6650 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.8700 0.1050 1.7650 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.9700 0.1050 1.8650 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.0700 0.1050 1.9650 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.1700 0.1050 2.0650 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.2700 0.1050 2.1650 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.3700 0.1050 2.2650 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.5700 0.1050 2.4650 ... ... 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.