DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1700
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7575 0 3.7575 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5575 0 3.5575 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3575 0 3.3575 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1575 0 3.1575 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9575 0 2.9575 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7575 0 2.7575 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6575 0 2.6575 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5575 0 2.5575 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4575 0 2.4575 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3575 0 2.3575 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2575 0 2.2575 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1575 0 2.1575 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0575 0 2.0575 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9575 0 1.9575 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8575 0 1.8575 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.7575 0 1.7575 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6575 0 1.6575 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.5575 0 1.5575 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4575 0 1.4575 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3575 0 1.3575 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2588 0 1.2588 9900 0.0013 0 0.0013 ... ... 2
0 ... ... 1.1588 0 1.1588 10000 0.0013 0 0.0013 ... ... 3098
0 ... ... 1.0588 0 1.0588 10100 0.0013 0 0.0013 ... ... 5
0 ... ... 0.9588 0 0.9588 10200 0.0013 0 0.0013 ... ... 24
0 ... ... 0.8988 0 0.8988 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8788 0 0.8788 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8588 0 0.8588 10300 0.0013 0 0.0013 ... ... 3000
0 ... ... 0.8388 0 0.8388 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8188 0 0.8188 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7988 0 0.7988 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7788 0 0.7788 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7588 0 0.7588 10400 0.0013 0 0.0013 ... ... 30
0 ... ... 0.7388 0 0.7388 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7188 0 0.7188 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6988 0 0.6988 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6788 0 0.6788 10480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6588 0 0.6588 10500 0.0013 0 0.0013 ... ... 7
0 ... ... 0.6388 0 0.6388 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6188 0 0.6188 10540 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5988 0 0.5988 10560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5788 0 0.5788 10580 0.0025 0 0.0025 ... ... 0
58 ... ... 0.5600 0 0.5600 10600 0.0025 0 0.0025 ... ... 30
0 ... ... 0.5400 0 0.5400 10620 0.0025 0 0.0025 ... ... 0
0 ... ... 0.5200 0 0.5200 10640 0.0038 0 0.0038 ... ... 0
0 ... ... 0.5013 0 0.5013 10660 0.0038 0 0.0038 ... ... 0
0 ... ... 0.4813 0 0.4813 10680 0.0050 0 0.0050 ... ... 0
7 ... ... 0.4625 0 0.4625 10700 0.0050 0 0.0050 ... ... 0
1 ... ... 0.4438 0 0.4438 10720 0.0063 0 0.0063 ... ... 0
0 ... ... 0.4238 0 0.4238 10740 0.0075 0 0.0075 ... ... 0
0 ... ... 0.4050 0 0.4050 10760 0.0075 0 0.0075 ... ... 29
0 ... ... 0.3863 0 0.3863 10780 0.0088 0 0.0088 ... ... 24
14 ... ... 0.3675 0 0.3675 10800 0.0113 0 0.0113 ... ... 3
0 ... ... 0.3500 0 0.3500 10820 0.0125 0 0.0125 ... ... 0
0 ... ... 0.3313 0 0.3313 10840 0.0150 0 0.0150 ... ... 0
0 ... ... 0.3138 0 0.3138 10860 0.0163 0 0.0163 ... ... 15
0 ... ... 0.2963 0 0.2963 10880 0.0188 0 0.0188 ... ... 15
1 ... ... 0.2788 0 0.2788 10900 0.0225 0 0.0225 ... ... 132
0 ... ... 0.2625 0 0.2625 10920 0.0250 0 0.0250 ... ... 0
0 ... ... 0.2463 0 0.2463 10940 0.0288 0 0.0288 ... ... 0
0 ... ... 0.2300 0 0.2300 10960 0.0325 0 0.0325 ... ... 0
1 ... ... 0.2138 0 0.2138 10980 0.0375 0 0.0375 ... ... 0
60 ... ... 0.1988 0 0.1988 11000 0.0525 0.0113 0.0413 0.0525 0.0525 20
0 ... ... 0.1850 0 0.1850 11020 0.0475 0 0.0475 ... ... 0
0 ... ... 0.1700 0 0.1700 11040 0.0525 0 0.0525 ... ... 0
15 ... ... 0.1563 0 0.1563 11060 0.0600 0 0.0600 ... ... 0
0 ... ... 0.1438 0 0.1438 11080 0.0663 0 0.0663 ... ... 1
104 ... ... 0.1313 0 0.1313 11100 0.0738 0 0.0738 ... ... 0
0 ... ... 0.1200 0 0.1200 11120 0.0825 0 0.0825 ... ... 0
0 0.0888 0.0888 0.1088 -0.0200 0.0888 11140 0.0913 0 0.0913 ... ... 0
0 ... ... 0.0988 0 0.0988 11160 0.1013 0 0.1013 ... ... 0
0 ... ... 0.0888 0 0.0888 11180 0.1113 0 0.1113 ... ... 0
68 ... ... 0.0800 0 0.0800 11200 0.1225 0 0.1225 ... ... 0
0 ... ... 0.0725 0 0.0725 11220 0.1350 0 0.1350 ... ... 0
0 ... ... 0.0650 0 0.0650 11240 0.1475 0 0.1475 ... ... 0
0 ... ... 0.0575 0 0.0575 11260 0.1600 0 0.1600 ... ... 0
58 ... ... 0.0513 0 0.0513 11280 0.1738 0 0.1738 ... ... 0
1 ... ... 0.0463 0 0.0463 11300 0.1888 0 0.1888 ... ... 1
0 ... ... 0.0413 0 0.0413 11320 0.2038 0 0.2038 ... ... 0
0 ... ... 0.0363 0 0.0363 11340 0.2188 0 0.2188 ... ... 0
18 ... ... 0.0325 0 0.0325 11360 0.2350 0 0.2350 ... ... 0
32 ... ... 0.0288 0 0.0288 11380 0.2513 0 0.2513 ... ... 0
98 ... ... 0.0263 0 0.0263 11400 0.2675 0 0.2675 ... ... 0
16 ... ... 0.0225 0 0.0225 11420 0.2850 0 0.2850 ... ... 0
0 ... ... 0.0200 0 0.0200 11440 0.3025 0 0.3025 ... ... 0
0 ... ... 0.0175 0 0.0175 11460 0.3200 0 0.3200 ... ... 0
0 ... ... 0.0163 0 0.0163 11480 0.3388 0 0.3388 ... ... 0
3 ... ... 0.0150 0 0.0150 11500 0.3563 0 0.3563 ... ... 0
0 ... ... 0.0125 0 0.0125 11520 0.3750 0 0.3750 ... ... 0
0 ... ... 0.0113 0 0.0113 11540 0.3938 0 0.3938 ... ... 0
0 ... ... 0.0100 0 0.0100 11560 0.4125 0 0.4125 ... ... 0
0 ... ... 0.0088 0 0.0088 11580 0.4313 0 0.4313 ... ... 0
1 ... ... 0.0088 0 0.0088 11600 0.4500 0 0.4500 ... ... 0
0 ... ... 0.0075 0 0.0075 11620 0.4700 0 0.4700 ... ... 0
0 ... ... 0.0063 0 0.0063 11640 0.4888 0 0.4888 ... ... 0
0 ... ... 0.0063 0 0.0063 11660 0.5075 0 0.5075 ... ... 0
0 ... ... 0.0050 0 0.0050 11680 0.5275 0 0.5275 ... ... 0
0 ... ... 0.0050 0 0.0050 11700 0.5475 0 0.5475 ... ... 0
0 ... ... 0.0025 0 0.0025 11800 0.6450 0 0.6450 ... ... 0
5 ... ... 0.0025 0 0.0025 11900 0.7438 0 0.7438 ... ... 0
0 ... ... 0.0013 0 0.0013 12000 0.8438 0 0.8438 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 0.9438 0 0.9438 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.0438 0 1.0438 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.1438 0 1.1438 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.2438 0 1.2438 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.3425 0 1.3425 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.4425 0 1.4425 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.5425 0 1.5425 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.6425 0 1.6425 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.7425 0 1.7425 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.8425 0 1.8425 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.9425 0 1.9425 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.0425 0 2.0425 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.1425 0 2.1425 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.2425 0 2.2425 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.4425 0 2.4425 ... ... 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.