DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1200
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7388 -0.0188 3.7200 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5388 -0.0188 3.5200 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3388 -0.0188 3.3200 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1388 -0.0188 3.1200 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9388 -0.0188 2.9200 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7388 -0.0188 2.7200 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6388 -0.0188 2.6200 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5388 -0.0188 2.5200 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4388 -0.0188 2.4200 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3388 -0.0188 2.3200 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2388 -0.0188 2.2200 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1388 -0.0188 2.1200 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0388 -0.0188 2.0200 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9388 -0.0188 1.9200 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8388 -0.0188 1.8200 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.7388 -0.0188 1.7200 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6388 -0.0188 1.6200 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.5388 -0.0188 1.5200 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4388 -0.0188 1.4200 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3388 -0.0188 1.3200 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2388 -0.0188 1.2200 9900 0.0013 0 0.0013 ... ... 2
0 ... ... 1.1388 -0.0188 1.1200 10000 0.0013 0 0.0013 ... ... 3089
0 ... ... 1.0388 -0.0188 1.0200 10100 0.0013 0 0.0013 ... ... 5
0 ... ... 0.9388 -0.0188 0.9200 10200 0.0013 0 0.0013 ... ... 24
0 ... ... 0.8788 -0.0188 0.8600 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8588 -0.0188 0.8400 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8388 -0.0188 0.8200 10300 0.0013 0 0.0013 ... ... 3000
0 ... ... 0.8188 -0.0188 0.8000 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7988 -0.0188 0.7800 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7788 -0.0188 0.7600 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7588 -0.0188 0.7400 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7388 -0.0188 0.7200 10400 0.0013 0 0.0013 ... ... 30
0 ... ... 0.7188 -0.0188 0.7000 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6988 -0.0188 0.6800 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6788 -0.0188 0.6600 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6588 -0.0188 0.6400 10480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6388 -0.0188 0.6200 10500 0.0013 0 0.0013 ... ... 7
0 ... ... 0.6188 -0.0188 0.6000 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5988 -0.0188 0.5800 10540 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5788 -0.0188 0.5600 10560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5588 -0.0188 0.5400 10580 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5388 -0.0188 0.5200 10600 0.0013 0 0.0013 ... ... 30
0 ... ... 0.5188 -0.0188 0.5000 10620 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4988 -0.0188 0.4800 10640 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4788 -0.0188 0.4600 10660 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4588 -0.0188 0.4400 10680 0.0013 0 0.0013 ... ... 0
2 ... ... 0.4388 -0.0188 0.4200 10700 0.0013 0 0.0013 ... ... 0
1 ... ... 0.4188 -0.0188 0.4000 10720 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3988 -0.0188 0.3800 10740 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3788 -0.0188 0.3600 10760 0.0013 0 0.0013 ... ... 29
0 ... ... 0.3588 -0.0188 0.3400 10780 0.0013 0 0.0013 ... ... 23
11 ... ... 0.3388 -0.0188 0.3200 10800 0.0013 0 0.0013 ... ... 3
0 ... ... 0.3188 -0.0188 0.3000 10820 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2988 -0.0188 0.2800 10840 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2788 -0.0188 0.2600 10860 0.0013 0 0.0013 ... ... 15
0 ... ... 0.2588 -0.0188 0.2400 10880 0.0013 0 0.0013 ... ... 15
1 ... ... 0.2388 -0.0188 0.2200 10900 0.0013 0 0.0013 ... ... 9
0 ... ... 0.2188 -0.0188 0.2000 10920 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1988 -0.0188 0.1800 10940 0.0013 0 0.0013 ... ... 1
0 ... ... 0.1788 -0.0188 0.1600 10960 0.0013 0 0.0013 ... ... 0
1 ... ... 0.1600 -0.0200 0.1400 10980 0.0025 0 0.0025 ... ... 0
60 0.1038 0.1038 0.1413 -0.0213 0.1200 11000 0.0013 -0.0025 0.0038 0.0013 0.0013 36
0 ... ... 0.1225 -0.0225 0.1000 11020 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1050 -0.0250 0.0800 11040 0.0075 0 0.0075 ... ... 0
15 ... ... 0.0888 -0.0288 0.0600 11060 0.0113 0 0.0113 ... ... 0
0 ... ... 0.0738 -0.0338 0.0400 11080 0.0163 0 0.0163 ... ... 3
104 0.0200 0.0100 0.0600 -0.0400 0.0200 11100 0.0225 0 0.0225 ... ... 196
0 ... ... 0.0488 0 0.0488 11120 0.0313 0 0.0313 ... ... 0
10 ... ... 0.0375 0 0.0375 11140 0.0200 -0.0200 0.0400 ... ... 0
0 ... ... 0.0288 0 0.0288 11160 0.0400 -0.0113 0.0513 ... ... 0
0 ... ... 0.0225 0 0.0225 11180 0.0600 -0.0050 0.0650 ... ... 0
55 0.0100 0.0100 0.0163 -0.0063 0.0100 11200 0.0800 0.0013 0.0788 0.1100 0.0850 72
0 ... ... 0.0113 0 0.0113 11220 0.1000 0.0063 0.0938 ... ... 0
0 ... ... 0.0075 0 0.0075 11240 0.1200 0.0100 0.1100 ... ... 0
0 ... ... 0.0050 0 0.0050 11260 0.1400 0.0125 0.1275 ... ... 0
58 ... ... 0.0038 0 0.0038 11280 0.1600 0.0138 0.1463 ... ... 0
5 ... ... 0.0025 0 0.0025 11300 0.1800 0.0150 0.1650 ... ... 4
0 ... ... 0.0013 0 0.0013 11320 0.2000 0.0163 0.1838 ... ... 0
0 ... ... 0.0013 0 0.0013 11340 0.2200 0.0163 0.2038 ... ... 0
18 ... ... 0.0013 0 0.0013 11360 0.2400 0.0163 0.2238 ... ... 0
32 ... ... 0.0013 0 0.0013 11380 0.2600 0.0163 0.2438 ... ... 0
89 ... ... 0.0013 0 0.0013 11400 0.2800 0.0163 0.2638 ... ... 0
62 ... ... 0.0013 0 0.0013 11420 0.3000 0.0163 0.2838 ... ... 0
0 ... ... 0.0013 0 0.0013 11440 0.3200 0.0163 0.3038 ... ... 0
0 ... ... 0.0013 0 0.0013 11460 0.3400 0.0163 0.3238 ... ... 0
0 ... ... 0.0013 0 0.0013 11480 0.3600 0.0163 0.3438 ... ... 0
3 ... ... 0.0013 0 0.0013 11500 0.3800 0.0163 0.3638 ... ... 0
0 ... ... 0.0013 0 0.0013 11520 0.4000 0.0163 0.3838 ... ... 0
0 ... ... 0.0013 0 0.0013 11540 0.4200 0.0163 0.4038 ... ... 0
0 ... ... 0.0013 0 0.0013 11560 0.4400 0.0163 0.4238 ... ... 0
0 ... ... 0.0013 0 0.0013 11580 0.4600 0.0163 0.4438 ... ... 0
1 ... ... 0.0013 0 0.0013 11600 0.4800 0.0163 0.4638 ... ... 0
0 ... ... 0.0013 0 0.0013 11620 0.5000 0.0163 0.4838 ... ... 0
0 ... ... 0.0013 0 0.0013 11640 0.5200 0.0163 0.5038 ... ... 0
0 ... ... 0.0013 0 0.0013 11660 0.5400 0.0163 0.5238 ... ... 0
0 ... ... 0.0013 0 0.0013 11680 0.5600 0.0163 0.5438 ... ... 0
0 ... ... 0.0013 0 0.0013 11700 0.5800 0.0163 0.5638 ... ... 0
0 ... ... 0.0013 0 0.0013 11720 0.6000 0.0163 0.5838 ... ... 0
0 ... ... 0.0013 0 0.0013 11740 0.6200 0.0163 0.6038 ... ... 0
0 ... ... 0.0013 0 0.0013 11760 0.6400 0.0163 0.6238 ... ... 0
0 ... ... 0.0013 0 0.0013 11780 0.6600 0.0163 0.6438 ... ... 0
0 ... ... 0.0013 0 0.0013 11800 0.6800 0.0163 0.6638 ... ... 0
0 ... ... 0.0013 0 0.0013 11820 0.7000 0.0163 0.6838 ... ... 0
0 ... ... 0.0013 0 0.0013 11840 0.7200 0.0163 0.7038 ... ... 0
5 ... ... 0.0013 0 0.0013 11900 0.7800 0.0163 0.7638 ... ... 0
0 ... ... 0.0013 0 0.0013 12000 0.8800 0.0163 0.8638 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 0.9800 0.0163 0.9638 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.0800 0.0163 1.0638 ... ... 0
1 ... ... 0.0013 0 0.0013 12300 1.1800 0.0163 1.1638 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.2800 0.0163 1.2638 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.3800 0.0163 1.3638 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.4800 0.0163 1.4638 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.5800 0.0163 1.5638 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.6800 0.0163 1.6638 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.7800 0.0163 1.7638 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.8800 0.0163 1.8638 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.9800 0.0163 1.9638 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.0800 0.0163 2.0638 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.1800 0.0163 2.1638 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.2800 0.0163 2.2638 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.3800 0.0163 2.3638 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.4800 0.0163 2.4638 ... ... 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.