DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.2700
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 -0.0188 3.8713 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6900 -0.0188 3.6713 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4900 -0.0188 3.4713 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2900 -0.0188 3.2713 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0900 -0.0188 3.0713 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8913 -0.0200 2.8713 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7913 -0.0200 2.7713 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6913 -0.0200 2.6713 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5913 -0.0200 2.5713 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4913 -0.0200 2.4713 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3913 -0.0200 2.3713 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2913 -0.0200 2.2713 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1913 -0.0200 2.1713 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0913 -0.0200 2.0713 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9913 -0.0200 1.9713 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.8913 -0.0200 1.8713 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7913 -0.0200 1.7713 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.6913 -0.0200 1.6713 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5913 -0.0200 1.5713 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4913 -0.0200 1.4713 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3913 -0.0200 1.3713 9900 0.0013 0 0.0013 ... ... 2
0 ... ... 1.2913 -0.0200 1.2713 10000 0.0013 0 0.0013 ... ... 3098
0 ... ... 1.1913 -0.0200 1.1713 10100 0.0013 0 0.0013 ... ... 5
0 ... ... 1.0913 -0.0200 1.0713 10200 0.0013 0 0.0013 ... ... 24
0 ... ... 1.0313 -0.0200 1.0113 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0113 -0.0200 0.9913 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9913 -0.0200 0.9713 10300 0.0013 0 0.0013 ... ... 3000
0 ... ... 0.9713 -0.0200 0.9513 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9513 -0.0200 0.9313 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9313 -0.0200 0.9113 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9113 -0.0200 0.8913 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8913 -0.0200 0.8713 10400 0.0013 0 0.0013 ... ... 30
0 ... ... 0.8713 -0.0200 0.8513 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8513 -0.0200 0.8313 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8313 -0.0200 0.8113 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8113 -0.0200 0.7913 10480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7913 -0.0200 0.7713 10500 0.0013 0 0.0013 ... ... 7
0 ... ... 0.7713 -0.0200 0.7513 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7513 -0.0200 0.7313 10540 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7313 -0.0200 0.7113 10560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7113 -0.0200 0.6913 10580 0.0013 0 0.0013 ... ... 0
51 0.6800 0.6400 0.6913 -0.0200 0.6713 10600 0.0013 0 0.0013 ... ... 30
0 ... ... 0.6713 -0.0200 0.6513 10620 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6513 -0.0200 0.6313 10640 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6313 -0.0200 0.6113 10660 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6113 -0.0200 0.5913 10680 0.0013 0 0.0013 ... ... 0
7 ... ... 0.5913 -0.0200 0.5713 10700 0.0013 0 0.0013 ... ... 0
1 ... ... 0.5713 -0.0200 0.5513 10720 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5513 -0.0200 0.5313 10740 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5313 -0.0200 0.5113 10760 0.0013 0 0.0013 ... ... 29
0 ... ... 0.5113 -0.0200 0.4913 10780 0.0013 0 0.0013 ... ... 23
14 0.4600 0.4300 0.4913 -0.0200 0.4713 10800 0.0013 0 0.0013 ... ... 3
0 ... ... 0.4713 -0.0200 0.4513 10820 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.4525 -0.0213 0.4313 10840 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.4325 -0.0213 0.4113 10860 0.0013 -0.0013 0.0025 ... ... 15
0 ... ... 0.4138 -0.0225 0.3913 10880 0.0013 -0.0025 0.0038 ... ... 15
1 ... ... 0.3938 -0.0213 0.3725 10900 0.0025 -0.0013 0.0038 ... ... 9
0 ... ... 0.3750 -0.0225 0.3525 10920 0.0025 -0.0025 0.0050 ... ... 0
0 ... ... 0.3550 -0.0213 0.3338 10940 0.0038 -0.0025 0.0063 ... ... 1
0 ... ... 0.3363 -0.0225 0.3138 10960 0.0038 -0.0025 0.0063 ... ... 0
1 ... ... 0.3175 -0.0225 0.2950 10980 0.0050 -0.0025 0.0075 ... ... 0
60 ... ... 0.3000 -0.0238 0.2763 11000 0.0063 -0.0038 0.0100 ... ... 36
0 ... ... 0.2813 -0.0238 0.2575 11020 0.0075 -0.0038 0.0113 ... ... 0
0 ... ... 0.2638 -0.0238 0.2400 11040 0.0100 -0.0038 0.0138 ... ... 0
15 ... ... 0.2463 -0.0250 0.2213 11060 0.0113 -0.0050 0.0163 ... ... 0
0 ... ... 0.2288 -0.0250 0.2038 11080 0.0138 -0.0050 0.0188 ... ... 3
104 ... ... 0.2125 -0.0250 0.1875 11100 0.0175 -0.0050 0.0225 ... ... 0
0 ... ... 0.1963 -0.0250 0.1713 11120 0.0213 -0.0050 0.0263 ... ... 0
15 ... ... 0.1800 -0.0250 0.1550 11140 0.0250 -0.0050 0.0300 ... ... 0
0 ... ... 0.1650 -0.0250 0.1400 11160 0.0300 -0.0050 0.0350 ... ... 0
0 ... ... 0.1513 -0.0250 0.1263 11180 0.0363 -0.0050 0.0413 ... ... 0
68 0.1175 0.0800 0.1375 -0.0250 0.1125 11200 0.0425 -0.0050 0.0475 ... ... 66
0 ... ... 0.1238 -0.0238 0.1000 11220 0.0500 -0.0038 0.0538 ... ... 0
0 ... ... 0.1113 -0.0225 0.0888 11240 0.0588 -0.0025 0.0613 ... ... 0
0 ... ... 0.1000 -0.0225 0.0775 11260 0.0675 -0.0025 0.0700 ... ... 0
58 ... ... 0.0900 -0.0225 0.0675 11280 0.0775 -0.0025 0.0800 ... ... 0
3 0.0763 0.0763 0.0800 -0.0213 0.0588 11300 0.0888 -0.0013 0.0900 0.0863 0.0863 2
0 ... ... 0.0700 -0.0188 0.0513 11320 0.1013 0.0013 0.1000 ... ... 0
0 ... ... 0.0625 -0.0188 0.0438 11340 0.1138 0.0013 0.1125 ... ... 0
18 ... ... 0.0550 -0.0175 0.0375 11360 0.1275 0.0025 0.1250 ... ... 0
32 ... ... 0.0475 -0.0150 0.0325 11380 0.1425 0.0050 0.1375 ... ... 0
98 ... ... 0.0413 -0.0138 0.0275 11400 0.1575 0.0063 0.1513 ... ... 0
62 ... ... 0.0363 -0.0125 0.0238 11420 0.1738 0.0075 0.1663 ... ... 0
0 ... ... 0.0313 -0.0113 0.0200 11440 0.1900 0.0088 0.1813 ... ... 0
0 ... ... 0.0275 -0.0113 0.0163 11460 0.2063 0.0088 0.1975 ... ... 0
0 ... ... 0.0238 -0.0100 0.0138 11480 0.2238 0.0100 0.2138 ... ... 0
3 ... ... 0.0200 -0.0088 0.0113 11500 0.2413 0.0113 0.2300 ... ... 0
0 ... ... 0.0175 -0.0075 0.0100 11520 0.2600 0.0125 0.2475 ... ... 0
0 ... ... 0.0150 -0.0075 0.0075 11540 0.2775 0.0125 0.2650 ... ... 0
0 ... ... 0.0125 -0.0063 0.0063 11560 0.2963 0.0138 0.2825 ... ... 0
0 ... ... 0.0100 -0.0050 0.0050 11580 0.3150 0.0150 0.3000 ... ... 0
1 ... ... 0.0088 -0.0038 0.0050 11600 0.3338 0.0150 0.3188 ... ... 0
0 ... ... 0.0075 -0.0038 0.0038 11620 0.3538 0.0163 0.3375 ... ... 0
0 ... ... 0.0063 -0.0038 0.0025 11640 0.3725 0.0163 0.3563 ... ... 0
0 ... ... 0.0063 -0.0038 0.0025 11660 0.3925 0.0175 0.3750 ... ... 0
0 ... ... 0.0050 -0.0025 0.0025 11680 0.4125 0.0175 0.3950 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 11700 0.4313 0.0175 0.4138 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 11720 0.4513 0.0175 0.4338 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11740 0.4713 0.0188 0.4525 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11760 0.4913 0.0188 0.4725 ... ... 0
0 ... ... 0.0013 0 0.0013 11780 0.5113 0.0200 0.4913 ... ... 0
0 ... ... 0.0013 0 0.0013 11800 0.5313 0.0200 0.5113 ... ... 0
0 ... ... ... ... 0.0013 11820 0.5513 ... ... ... ... 0
0 ... ... ... ... 0.0013 11840 0.5713 ... ... ... ... 0
5 ... ... 0.0013 0 0.0013 11900 0.6313 0.0200 0.6113 ... ... 0
0 ... ... 0.0013 0 0.0013 12000 0.7313 0.0200 0.7113 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 0.8313 0.0200 0.8113 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 0.9313 0.0200 0.9113 ... ... 0
1 ... ... 0.0013 0 0.0013 12300 1.0313 0.0200 1.0113 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.1313 0.0200 1.1113 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.2313 0.0200 1.2113 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.3313 0.0200 1.3113 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.4313 0.0200 1.4113 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.5313 0.0200 1.5113 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.6313 0.0200 1.6113 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.7313 0.0200 1.7113 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.8313 0.0200 1.8113 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 1.9313 0.0200 1.9113 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.0313 0.0200 2.0113 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.1313 0.0200 2.1113 ... ... 0
0 ... ... ... ... 0.0013 13500 2.2313 ... ... ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.3313 0.0200 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.