DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1225
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 3.7388 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5388 0 3.5388 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3388 0 3.3388 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1388 0 3.1388 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9388 0 2.9388 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7388 0 2.7388 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6388 0 2.6388 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5388 0 2.5388 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4388 0 2.4388 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3388 0 2.3388 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2388 0 2.2388 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1388 0 2.1388 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0388 0 2.0388 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9388 0 1.9388 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8388 0 1.8388 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.7388 0 1.7388 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6388 0 1.6388 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.5388 0 1.5388 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4388 0 1.4388 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3388 0 1.3388 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2388 0 1.2388 9900 0.0013 0 0.0013 ... ... 2
0 ... ... 1.1388 0 1.1388 10000 0.0013 0 0.0013 ... ... 3089
0 ... ... 1.0388 0 1.0388 10100 0.0013 0 0.0013 ... ... 5
0 ... ... 0.9388 0 0.9388 10200 0.0013 0 0.0013 ... ... 24
0 ... ... 0.8788 0 0.8788 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8588 0 0.8588 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8388 0 0.8388 10300 0.0013 0 0.0013 ... ... 3000
0 ... ... 0.8188 0 0.8188 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7988 0 0.7988 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7788 0 0.7788 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7588 0 0.7588 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7388 0 0.7388 10400 0.0013 0 0.0013 ... ... 30
0 ... ... 0.7188 0 0.7188 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6988 0 0.6988 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6788 0 0.6788 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6588 0 0.6588 10480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6388 0 0.6388 10500 0.0013 0 0.0013 ... ... 7
0 ... ... 0.6188 0 0.6188 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5988 0 0.5988 10540 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5788 0 0.5788 10560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5588 0 0.5588 10580 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5388 0 0.5388 10600 0.0013 0 0.0013 ... ... 30
0 ... ... 0.5188 0 0.5188 10620 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4988 0 0.4988 10640 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4788 0 0.4788 10660 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4588 0 0.4588 10680 0.0013 0 0.0013 ... ... 0
2 ... ... 0.4388 0 0.4388 10700 0.0013 0 0.0013 ... ... 0
1 ... ... 0.4188 0 0.4188 10720 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3988 0 0.3988 10740 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3788 0 0.3788 10760 0.0013 0 0.0013 ... ... 29
0 ... ... 0.3588 0 0.3588 10780 0.0013 0 0.0013 ... ... 23
11 ... ... 0.3388 0 0.3388 10800 0.0013 0 0.0013 ... ... 3
0 ... ... 0.3188 0 0.3188 10820 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2988 0 0.2988 10840 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2788 0 0.2788 10860 0.0013 0 0.0013 ... ... 15
0 ... ... 0.2588 0 0.2588 10880 0.0013 0 0.0013 ... ... 15
1 ... ... 0.2388 0 0.2388 10900 0.0013 0 0.0013 ... ... 9
0 ... ... 0.2188 0 0.2188 10920 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1988 0 0.1988 10940 0.0013 0 0.0013 ... ... 1
0 ... ... 0.1788 0 0.1788 10960 0.0013 0 0.0013 ... ... 0
1 ... ... 0.1600 0 0.1600 10980 0.0025 0 0.0025 ... ... 0
60 ... ... 0.1413 0 0.1413 11000 0.0038 0 0.0038 ... ... 36
0 ... ... 0.1225 0 0.1225 11020 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1050 0 0.1050 11040 0.0075 0 0.0075 ... ... 0
15 ... ... 0.0888 0 0.0888 11060 0.0113 0 0.0113 ... ... 0
0 ... ... 0.0738 0 0.0738 11080 0.0163 0 0.0163 ... ... 3
104 ... ... 0.0600 0 0.0600 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 0.0400 0 0.0400 ... ... 0
0 ... ... 0.0288 0 0.0288 11160 0.0513 0 0.0513 ... ... 0
0 ... ... 0.0225 0 0.0225 11180 0.0650 0 0.0650 ... ... 0
55 0.0100 0.0100 0.0163 -0.0063 0.0100 11200 0.0788 0 0.0788 ... ... 72
0 ... ... 0.0113 0 0.0113 11220 0.0938 0 0.0938 ... ... 0
0 ... ... 0.0075 0 0.0075 11240 0.1100 0 0.1100 ... ... 0
0 ... ... 0.0050 0 0.0050 11260 0.1275 0 0.1275 ... ... 0
58 ... ... 0.0038 0 0.0038 11280 0.1463 0 0.1463 ... ... 0
5 ... ... 0.0025 0 0.0025 11300 0.1650 0 0.1650 ... ... 4
0 ... ... 0.0013 0 0.0013 11320 0.1838 0 0.1838 ... ... 0
0 ... ... 0.0013 0 0.0013 11340 0.2038 0 0.2038 ... ... 0
18 ... ... 0.0013 0 0.0013 11360 0.2238 0 0.2238 ... ... 0
32 ... ... 0.0013 0 0.0013 11380 0.2438 0 0.2438 ... ... 0
89 ... ... 0.0013 0 0.0013 11400 0.2638 0 0.2638 ... ... 0
62 ... ... 0.0013 0 0.0013 11420 0.2838 0 0.2838 ... ... 0
0 ... ... 0.0013 0 0.0013 11440 0.3038 0 0.3038 ... ... 0
0 ... ... 0.0013 0 0.0013 11460 0.3238 0 0.3238 ... ... 0
0 ... ... 0.0013 0 0.0013 11480 0.3438 0 0.3438 ... ... 0
3 ... ... 0.0013 0 0.0013 11500 0.3638 0 0.3638 ... ... 0
0 ... ... 0.0013 0 0.0013 11520 0.3838 0 0.3838 ... ... 0
0 ... ... 0.0013 0 0.0013 11540 0.4038 0 0.4038 ... ... 0
0 ... ... 0.0013 0 0.0013 11560 0.4238 0 0.4238 ... ... 0
0 ... ... 0.0013 0 0.0013 11580 0.4438 0 0.4438 ... ... 0
1 ... ... 0.0013 0 0.0013 11600 0.4638 0 0.4638 ... ... 0
0 ... ... 0.0013 0 0.0013 11620 0.4838 0 0.4838 ... ... 0
0 ... ... 0.0013 0 0.0013 11640 0.5038 0 0.5038 ... ... 0
0 ... ... 0.0013 0 0.0013 11660 0.5238 0 0.5238 ... ... 0
0 ... ... 0.0013 0 0.0013 11680 0.5438 0 0.5438 ... ... 0
0 ... ... 0.0013 0 0.0013 11700 0.5638 0 0.5638 ... ... 0
0 ... ... 0.0013 0 0.0013 11720 0.5838 0 0.5838 ... ... 0
0 ... ... 0.0013 0 0.0013 11740 0.6038 0 0.6038 ... ... 0
0 ... ... 0.0013 0 0.0013 11760 0.6238 0 0.6238 ... ... 0
0 ... ... 0.0013 0 0.0013 11780 0.6438 0 0.6438 ... ... 0
0 ... ... 0.0013 0 0.0013 11800 0.6638 0 0.6638 ... ... 0
0 ... ... 0.0013 0 0.0013 11820 0.6838 0 0.6838 ... ... 0
0 ... ... 0.0013 0 0.0013 11840 0.7038 0 0.7038 ... ... 0
5 ... ... 0.0013 0 0.0013 11900 0.7638 0 0.7638 ... ... 0
0 ... ... 0.0013 0 0.0013 12000 0.8638 0 0.8638 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 0.9638 0 0.9638 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.0638 0 1.0638 ... ... 0
1 ... ... 0.0013 0 0.0013 12300 1.1638 0 1.1638 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.2638 0 1.2638 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.3638 0 1.3638 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.4638 0 1.4638 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.5638 0 1.5638 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.6638 0 1.6638 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.7638 0 1.7638 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.8638 0 1.8638 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.9638 0 1.9638 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.0638 0 2.0638 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.1638 0 2.1638 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.2638 0 2.2638 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.3638 0 2.3638 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.4638 0 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.