DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.2625
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.8900 0 3.8900 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6900 0 3.6900 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4900 0 3.4900 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2900 0 3.2900 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0900 0 3.0900 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8913 0 2.8913 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7913 0 2.7913 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6913 0 2.6913 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5913 0 2.5913 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4913 0 2.4913 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3913 0 2.3913 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2913 0 2.2913 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1913 0 2.1913 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0913 0 2.0913 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9913 0 1.9913 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.8913 0 1.8913 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7913 0 1.7913 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.6913 0 1.6913 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5913 0 1.5913 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4913 0 1.4913 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3913 0 1.3913 9900 0.0013 0 0.0013 ... ... 2
0 ... ... 1.2913 0 1.2913 10000 0.0013 0 0.0013 ... ... 3098
0 ... ... 1.1913 0 1.1913 10100 0.0013 0 0.0013 ... ... 5
0 ... ... 1.0913 0 1.0913 10200 0.0013 0 0.0013 ... ... 24
0 ... ... 1.0313 0 1.0313 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0113 0 1.0113 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9913 0 0.9913 10300 0.0013 0 0.0013 ... ... 3000
0 ... ... 0.9713 0 0.9713 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9513 0 0.9513 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9313 0 0.9313 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9113 0 0.9113 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8913 0 0.8913 10400 0.0013 0 0.0013 ... ... 30
0 ... ... 0.8713 0 0.8713 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8513 0 0.8513 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8313 0 0.8313 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8113 0 0.8113 10480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7913 0 0.7913 10500 0.0013 0 0.0013 ... ... 7
0 ... ... 0.7713 0 0.7713 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7513 0 0.7513 10540 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7313 0 0.7313 10560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7113 0 0.7113 10580 0.0013 0 0.0013 ... ... 0
51 ... ... 0.6913 0 0.6913 10600 0.0013 0 0.0013 ... ... 30
0 ... ... 0.6713 0 0.6713 10620 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6513 0 0.6513 10640 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6313 0 0.6313 10660 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6113 0 0.6113 10680 0.0013 0 0.0013 ... ... 0
7 ... ... 0.5913 0 0.5913 10700 0.0013 0 0.0013 ... ... 0
1 ... ... 0.5713 0 0.5713 10720 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5513 0 0.5513 10740 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5313 0 0.5313 10760 0.0013 0 0.0013 ... ... 29
0 ... ... 0.5113 0 0.5113 10780 0.0013 0 0.0013 ... ... 23
14 ... ... 0.4913 0 0.4913 10800 0.0013 0 0.0013 ... ... 3
0 ... ... 0.4713 0 0.4713 10820 0.0025 0 0.0025 ... ... 0
0 ... ... 0.4525 0 0.4525 10840 0.0025 0 0.0025 ... ... 0
0 ... ... 0.4325 0 0.4325 10860 0.0025 0 0.0025 ... ... 15
0 ... ... 0.4138 0 0.4138 10880 0.0038 0 0.0038 ... ... 15
1 ... ... 0.3938 0 0.3938 10900 0.0038 0 0.0038 ... ... 9
0 ... ... 0.3750 0 0.3750 10920 0.0050 0 0.0050 ... ... 0
0 ... ... 0.3550 0 0.3550 10940 0.0063 0 0.0063 ... ... 1
0 ... ... 0.3363 0 0.3363 10960 0.0063 0 0.0063 ... ... 0
1 ... ... 0.3175 0 0.3175 10980 0.0075 0 0.0075 ... ... 0
60 ... ... 0.3000 0 0.3000 11000 0.0100 0 0.0100 ... ... 36
0 ... ... 0.2813 0 0.2813 11020 0.0113 0 0.0113 ... ... 0
0 ... ... 0.2638 0 0.2638 11040 0.0138 0 0.0138 ... ... 0
15 ... ... 0.2463 0 0.2463 11060 0.0163 0 0.0163 ... ... 0
0 ... ... 0.2288 0 0.2288 11080 0.0188 0 0.0188 ... ... 3
104 ... ... 0.2125 0 0.2125 11100 0.0225 0 0.0225 ... ... 0
0 ... ... 0.1963 0 0.1963 11120 0.0263 0 0.0263 ... ... 0
15 ... ... 0.1800 0 0.1800 11140 0.0300 0 0.0300 ... ... 0
0 ... ... 0.1650 0 0.1650 11160 0.0350 0 0.0350 ... ... 0
0 ... ... 0.1513 0 0.1513 11180 0.0413 0 0.0413 ... ... 0
68 ... ... 0.1375 0 0.1375 11200 0.0475 0 0.0475 ... ... 66
0 ... ... 0.1238 0 0.1238 11220 0.0538 0 0.0538 ... ... 0
0 ... ... 0.1113 0 0.1113 11240 0.0613 0 0.0613 ... ... 0
0 ... ... 0.1000 0 0.1000 11260 0.0700 0 0.0700 ... ... 0
58 ... ... 0.0900 0 0.0900 11280 0.0800 0 0.0800 ... ... 0
3 ... ... 0.0800 0 0.0800 11300 0.0900 0 0.0900 ... ... 2
0 ... ... 0.0700 0 0.0700 11320 0.1000 0 0.1000 ... ... 0
0 ... ... 0.0625 0 0.0625 11340 0.1125 0 0.1125 ... ... 0
18 ... ... 0.0550 0 0.0550 11360 0.1250 0 0.1250 ... ... 0
32 ... ... 0.0475 0 0.0475 11380 0.1375 0 0.1375 ... ... 0
98 ... ... 0.0413 0 0.0413 11400 0.1513 0 0.1513 ... ... 0
62 ... ... 0.0363 0 0.0363 11420 0.1663 0 0.1663 ... ... 0
0 ... ... 0.0313 0 0.0313 11440 0.1813 0 0.1813 ... ... 0
0 ... ... 0.0275 0 0.0275 11460 0.1975 0 0.1975 ... ... 0
0 ... ... 0.0238 0 0.0238 11480 0.2138 0 0.2138 ... ... 0
3 ... ... 0.0200 0 0.0200 11500 0.2300 0 0.2300 ... ... 0
0 ... ... 0.0175 0 0.0175 11520 0.2475 0 0.2475 ... ... 0
0 ... ... 0.0150 0 0.0150 11540 0.2650 0 0.2650 ... ... 0
0 ... ... 0.0125 0 0.0125 11560 0.2825 0 0.2825 ... ... 0
0 ... ... 0.0100 0 0.0100 11580 0.3000 0 0.3000 ... ... 0
1 ... ... 0.0088 0 0.0088 11600 0.3188 0 0.3188 ... ... 0
0 ... ... 0.0075 0 0.0075 11620 0.3375 0 0.3375 ... ... 0
0 ... ... 0.0063 0 0.0063 11640 0.3563 0 0.3563 ... ... 0
0 ... ... 0.0063 0 0.0063 11660 0.3750 0 0.3750 ... ... 0
0 ... ... 0.0050 0 0.0050 11680 0.3950 0 0.3950 ... ... 0
0 ... ... 0.0038 0 0.0038 11700 0.4138 0 0.4138 ... ... 0
0 ... ... 0.0038 0 0.0038 11720 0.4338 0 0.4338 ... ... 0
0 ... ... 0.0025 0 0.0025 11740 0.4525 0 0.4525 ... ... 0
0 ... ... 0.0025 0 0.0025 11760 0.4725 0 0.4725 ... ... 0
0 ... ... 0.0013 0 0.0013 11780 0.4913 0 0.4913 ... ... 0
0 ... ... 0.0013 0 0.0013 11800 0.5113 0 0.5113 ... ... 0
0 ... ... ... ... ... 11820 0 0 0 0 0 0
0 ... ... ... ... ... 11840 0 0 0 0 0 0
5 ... ... 0.0013 0 0.0013 11900 0.6113 0 0.6113 ... ... 0
0 ... ... 0.0013 0 0.0013 12000 0.7113 0 0.7113 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 0.8113 0 0.8113 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 0.9113 0 0.9113 ... ... 0
1 ... ... 0.0013 0 0.0013 12300 1.0113 0 1.0113 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.1113 0 1.1113 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.2113 0 1.2113 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.3113 0 1.3113 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.4113 0 1.4113 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.5113 0 1.5113 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.6113 0 1.6113 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.7113 0 1.7113 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.8113 0 1.8113 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 1.9113 0 1.9113 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.0113 0 2.0113 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.1113 0 2.1113 ... ... 0
0 ... ... ... ... ... 13500 0 0 0 0 0 0
0 ... ... 0.0013 0 0.0013 13600 2.3113 0 2.3113 ... ... 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.