DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.9625
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7150 -0.1525 3.5625 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5150 -0.1525 3.3625 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3150 -0.1525 3.1625 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1150 -0.1525 2.9625 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9150 -0.1525 2.7625 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7150 -0.1525 2.5625 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6150 -0.1525 2.4625 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5150 -0.1525 2.3625 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4150 -0.1525 2.2625 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3150 -0.1525 2.1625 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2150 -0.1525 2.0625 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1150 -0.1525 1.9625 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0150 -0.1525 1.8625 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9150 -0.1525 1.7625 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8150 -0.1525 1.6625 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.7150 -0.1525 1.5625 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6150 -0.1525 1.4625 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.5150 -0.1525 1.3625 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4150 -0.1525 1.2625 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3150 -0.1525 1.1625 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2150 -0.1525 1.0625 9900 0.0013 0 0.0013 ... ... 2
0 ... ... 1.1150 -0.1525 0.9625 10000 0.0013 0 0.0013 ... ... 3098
0 ... ... 1.0150 -0.1513 0.8638 10100 0.0013 0 0.0013 0.0013 0.0013 5
0 ... ... 0.9163 -0.1513 0.7650 10200 0.0038 0.0025 0.0013 ... ... 24
0 ... ... 0.8563 -0.1500 0.7063 10260 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.8363 -0.1500 0.6863 10280 0.0050 0.0025 0.0025 ... ... 0
0 ... ... 0.8163 -0.1488 0.6675 10300 0.0050 0.0025 0.0025 ... ... 3000
0 ... ... 0.7975 -0.1500 0.6475 10320 0.0063 0.0038 0.0025 ... ... 0
0 ... ... 0.7775 -0.1488 0.6288 10340 0.0063 0.0025 0.0038 ... ... 0
0 ... ... 0.7575 -0.1488 0.6088 10360 0.0075 0.0038 0.0038 ... ... 0
0 ... ... 0.7375 -0.1488 0.5888 10380 0.0075 0.0038 0.0038 ... ... 0
0 ... ... 0.7188 -0.1488 0.5700 10400 0.0075 0.0038 0.0038 ... ... 30
0 ... ... 0.6988 -0.1488 0.5500 10420 0.0088 0.0050 0.0038 ... ... 0
0 ... ... 0.6788 -0.1475 0.5313 10440 0.0088 0.0038 0.0050 ... ... 0
0 ... ... 0.6588 -0.1463 0.5125 10460 0.0100 0.0050 0.0050 ... ... 0
0 ... ... 0.6388 -0.1463 0.4925 10480 0.0113 0.0063 0.0050 ... ... 0
0 ... ... 0.6200 -0.1463 0.4738 10500 0.0125 0.0075 0.0050 ... ... 7
0 ... ... 0.6000 -0.1450 0.4550 10520 0.0138 0.0075 0.0063 ... ... 0
0 ... ... 0.5800 -0.1438 0.4363 10540 0.0150 0.0088 0.0063 ... ... 0
0 ... ... 0.5613 -0.1425 0.4188 10560 0.0163 0.0100 0.0063 ... ... 0
0 ... ... 0.5413 -0.1413 0.4000 10580 0.0188 0.0113 0.0075 ... ... 0
58 ... ... 0.5225 -0.1400 0.3825 10600 0.0200 0.0113 0.0088 ... ... 30
0 ... ... 0.5038 -0.1388 0.3650 10620 0.0225 0.0138 0.0088 ... ... 0
0 ... ... 0.4850 -0.1375 0.3475 10640 0.0250 0.0150 0.0100 ... ... 0
0 ... ... 0.4663 -0.1350 0.3313 10660 0.0288 0.0175 0.0113 ... ... 0
0 ... ... 0.4475 -0.1338 0.3138 10680 0.0325 0.0200 0.0125 ... ... 0
7 ... ... 0.4288 -0.1313 0.2975 10700 0.0363 0.0213 0.0150 ... ... 0
1 ... ... 0.4113 -0.1288 0.2825 10720 0.0400 0.0238 0.0163 ... ... 0
0 ... ... 0.3925 -0.1263 0.2663 10740 0.0450 0.0263 0.0188 ... ... 0
0 ... ... 0.3750 -0.1238 0.2513 10760 0.0500 0.0288 0.0213 ... ... 29
0 ... ... 0.3575 -0.1213 0.2363 10780 0.0550 0.0313 0.0238 ... ... 24
14 ... ... 0.3400 -0.1175 0.2225 10800 0.0600 0.0338 0.0263 ... ... 1
0 ... ... 0.3238 -0.1150 0.2088 10820 0.0663 0.0375 0.0288 ... ... 0
0 ... ... 0.3063 -0.1113 0.1950 10840 0.0725 0.0400 0.0325 ... ... 0
0 ... ... 0.2900 -0.1075 0.1825 10860 0.0800 0.0438 0.0363 ... ... 15
0 ... ... 0.2750 -0.1050 0.1700 10880 0.0875 0.0475 0.0400 ... ... 15
1 ... ... 0.2588 -0.1013 0.1575 10900 0.0950 0.0513 0.0438 0.1100 0.1000 35
0 ... ... 0.2438 -0.0975 0.1463 10920 0.1038 0.0550 0.0488 ... ... 0
0 ... ... 0.2288 -0.0938 0.1350 10940 0.1125 0.0588 0.0538 ... ... 0
0 ... ... 0.2138 -0.0900 0.1238 10960 0.1213 0.0625 0.0588 ... ... 0
1 ... ... 0.2000 -0.0863 0.1138 10980 0.1313 0.0663 0.0650 ... ... 0
60 ... ... 0.1863 -0.0813 0.1050 11000 0.1425 0.0713 0.0713 0.1500 0.1500 0
0 ... ... 0.1738 -0.0775 0.0963 11020 0.1538 0.0750 0.0788 ... ... 0
0 ... ... 0.1613 -0.0738 0.0875 11040 0.1650 0.0788 0.0863 ... ... 0
15 ... ... 0.1488 -0.0688 0.0800 11060 0.1775 0.0838 0.0938 ... ... 0
0 ... ... 0.1375 -0.0650 0.0725 11080 0.1900 0.0875 0.1025 ... ... 0
104 ... ... 0.1275 -0.0613 0.0663 11100 0.2038 0.0913 0.1125 ... ... 0
0 ... ... 0.1175 -0.0575 0.0600 11120 0.2175 0.0963 0.1213 ... ... 0
0 ... ... 0.1075 -0.0525 0.0550 11140 0.2313 0.0988 0.1325 ... ... 0
0 ... ... 0.0988 -0.0500 0.0488 11160 0.2463 0.1025 0.1438 ... ... 0
0 ... ... 0.0900 -0.0463 0.0438 11180 0.2613 0.1063 0.1550 ... ... 0
64 0.0600 0.0600 0.0825 -0.0425 0.0400 11200 0.2775 0.1100 0.1675 ... ... 0
0 ... ... 0.0750 -0.0388 0.0363 11220 0.2925 0.1125 0.1800 ... ... 0
0 ... ... 0.0688 -0.0363 0.0325 11240 0.3100 0.1163 0.1938 ... ... 0
0 ... ... 0.0625 -0.0338 0.0288 11260 0.3263 0.1188 0.2075 ... ... 0
0 ... ... 0.0563 -0.0300 0.0263 11280 0.3438 0.1225 0.2213 ... ... 0
1 ... ... 0.0513 -0.0275 0.0238 11300 0.3613 0.1250 0.2363 ... ... 1
0 ... ... 0.0463 -0.0250 0.0213 11320 0.3788 0.1275 0.2513 ... ... 0
0 ... ... 0.0413 -0.0213 0.0200 11340 0.3963 0.1300 0.2663 ... ... 0
18 ... ... 0.0375 -0.0200 0.0175 11360 0.4150 0.1325 0.2825 ... ... 0
32 ... ... 0.0338 -0.0175 0.0163 11380 0.4338 0.1350 0.2988 ... ... 0
98 ... ... 0.0300 -0.0150 0.0150 11400 0.4513 0.1363 0.3150 ... ... 0
16 ... ... 0.0275 -0.0138 0.0138 11420 0.4700 0.1388 0.3313 ... ... 0
0 ... ... 0.0238 -0.0113 0.0125 11440 0.4900 0.1413 0.3488 ... ... 0
0 ... ... 0.0225 -0.0113 0.0113 11460 0.5088 0.1425 0.3663 ... ... 0
0 ... ... 0.0200 -0.0100 0.0100 11480 0.5275 0.1438 0.3838 ... ... 0
3 ... ... 0.0175 -0.0075 0.0100 11500 0.5463 0.1438 0.4025 ... ... 0
0 ... ... 0.0163 -0.0075 0.0088 11520 0.5663 0.1463 0.4200 ... ... 0
0 ... ... 0.0150 -0.0063 0.0088 11540 0.5850 0.1463 0.4388 ... ... 0
0 ... ... 0.0138 -0.0063 0.0075 11560 0.6050 0.1475 0.4575 ... ... 0
0 ... ... 0.0125 -0.0050 0.0075 11580 0.6238 0.1475 0.4763 ... ... 0
1 ... ... 0.0113 -0.0050 0.0063 11600 0.6438 0.1488 0.4950 ... ... 0
0 ... ... 0.0100 -0.0038 0.0063 11620 0.6625 0.1488 0.5138 ... ... 0
0 ... ... 0.0088 -0.0038 0.0050 11640 0.6825 0.1488 0.5338 ... ... 0
0 ... ... 0.0088 -0.0038 0.0050 11660 0.7025 0.1500 0.5525 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 11680 0.7213 0.1488 0.5725 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 11700 0.7413 0.1500 0.5913 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 11800 0.8400 0.1500 0.6900 ... ... 0
5 ... ... 0.0038 -0.0013 0.0025 11900 0.9388 0.1500 0.7888 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 12000 1.0388 0.1513 0.8875 ... ... 0
0 ... ... 0.0025 0 0.0025 12100 1.1388 0.1513 0.9875 ... ... 0
0 ... ... 0.0025 0 0.0025 12200 1.2388 0.1525 1.0863 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12300 1.3388 0.1525 1.1863 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12400 1.4375 0.1513 1.2863 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.5375 0.1513 1.3863 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.6375 0.1525 1.4850 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.7375 0.1525 1.5850 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.8375 0.1525 1.6850 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.9375 0.1525 1.7850 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.0375 0.1525 1.8850 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.1375 0.1525 1.9850 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.2375 0.1525 2.0850 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.3375 0.1525 2.1850 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.4375 0.1525 2.2850 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.6375 0.1525 2.4850 ... ... 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.