DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.2025
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.7963 0 3.7963 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5963 0 3.5963 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3963 0 3.3963 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1963 0 3.1963 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9963 0 2.9963 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7963 0 2.7963 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6963 0 2.6963 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5963 0 2.5963 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4963 0 2.4963 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3963 0 2.3963 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2963 0 2.2963 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1963 0 2.1963 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0963 0 2.0963 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9963 0 1.9963 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8963 0 1.8963 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.7963 0 1.7963 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6963 0 1.6963 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.5963 0 1.5963 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4963 0 1.4963 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3963 0 1.3963 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2963 0 1.2963 9900 0.0013 0 0.0013 ... ... 2
0 ... ... 1.1963 0 1.1963 10000 0.0013 0 0.0013 ... ... 3089
0 ... ... 1.0963 0 1.0963 10100 0.0013 0 0.0013 ... ... 5
0 ... ... 0.9963 0 0.9963 10200 0.0013 0 0.0013 ... ... 24
0 ... ... 0.9363 0 0.9363 10260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9163 0 0.9163 10280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8963 0 0.8963 10300 0.0013 0 0.0013 ... ... 3000
0 ... ... 0.8763 0 0.8763 10320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8563 0 0.8563 10340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8363 0 0.8363 10360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8163 0 0.8163 10380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7963 0 0.7963 10400 0.0013 0 0.0013 ... ... 30
0 ... ... 0.7763 0 0.7763 10420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7563 0 0.7563 10440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7363 0 0.7363 10460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7163 0 0.7163 10480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6963 0 0.6963 10500 0.0013 0 0.0013 ... ... 7
0 ... ... 0.6763 0 0.6763 10520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6563 0 0.6563 10540 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6363 0 0.6363 10560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6163 0 0.6163 10580 0.0013 0 0.0013 ... ... 0
6 ... ... 0.5963 0 0.5963 10600 0.0013 0 0.0013 ... ... 30
0 ... ... 0.5763 0 0.5763 10620 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5563 0 0.5563 10640 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5363 0 0.5363 10660 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5163 0 0.5163 10680 0.0013 0 0.0013 ... ... 0
7 ... ... 0.4963 0 0.4963 10700 0.0013 0 0.0013 ... ... 0
1 ... ... 0.4763 0 0.4763 10720 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4563 0 0.4563 10740 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4363 0 0.4363 10760 0.0013 0 0.0013 ... ... 29
0 ... ... 0.4163 0 0.4163 10780 0.0013 0 0.0013 ... ... 23
11 ... ... 0.3963 0 0.3963 10800 0.0013 0 0.0013 ... ... 3
0 ... ... 0.3763 0 0.3763 10820 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3563 0 0.3563 10840 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3363 0 0.3363 10860 0.0013 0 0.0013 ... ... 15
0 ... ... 0.3163 0 0.3163 10880 0.0013 0 0.0013 ... ... 15
1 ... ... 0.2963 0 0.2963 10900 0.0013 0 0.0013 ... ... 9
0 ... ... 0.2763 0 0.2763 10920 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2563 0 0.2563 10940 0.0013 0 0.0013 ... ... 1
0 ... ... 0.2375 0 0.2375 10960 0.0025 0 0.0025 ... ... 0
1 ... ... 0.2188 0 0.2188 10980 0.0038 0 0.0038 ... ... 0
60 ... ... 0.2000 0 0.2000 11000 0.0050 0 0.0050 ... ... 36
0 ... ... 0.1813 0 0.1813 11020 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1625 0 0.1625 11040 0.0075 0 0.0075 ... ... 0
15 ... ... 0.1450 0 0.1450 11060 0.0100 0 0.0100 ... ... 0
0 ... ... 0.1288 0 0.1288 11080 0.0138 0 0.0138 ... ... 3
104 ... ... 0.1138 0 0.1138 11100 0.0188 0 0.0188 ... ... 0
0 ... ... 0.0988 0 0.0988 11120 0.0238 0 0.0238 ... ... 0
15 ... ... 0.0850 0 0.0850 11140 0.0300 0 0.0300 ... ... 0
0 ... ... 0.0738 0 0.0738 11160 0.0388 0 0.0388 ... ... 0
0 ... ... 0.0625 0 0.0625 11180 0.0475 0 0.0475 ... ... 0
55 ... ... 0.0525 0 0.0525 11200 0.0575 0 0.0575 ... ... 72
0 ... ... 0.0438 0 0.0438 11220 0.0688 0 0.0688 ... ... 0
0 ... ... 0.0363 0 0.0363 11240 0.0813 0 0.0813 ... ... 0
0 ... ... 0.0300 0 0.0300 11260 0.0950 0 0.0950 ... ... 0
58 ... ... 0.0238 0 0.0238 11280 0.1088 0 0.1088 ... ... 0
5 ... ... 0.0200 0 0.0200 11300 0.1238 0 0.1238 ... ... 4
0 ... ... 0.0150 0 0.0150 11320 0.1400 0 0.1400 ... ... 0
0 ... ... 0.0125 0 0.0125 11340 0.1575 0 0.1575 ... ... 0
18 ... ... 0.0100 0 0.0100 11360 0.1750 0 0.1750 ... ... 0
32 ... ... 0.0075 0 0.0075 11380 0.1925 0 0.1925 ... ... 0
89 ... ... 0.0063 0 0.0063 11400 0.2113 0 0.2113 ... ... 0
62 ... ... 0.0050 0 0.0050 11420 0.2288 0 0.2288 ... ... 0
0 ... ... 0.0038 0 0.0038 11440 0.2488 0 0.2488 ... ... 0
0 ... ... 0.0025 0 0.0025 11460 0.2675 0 0.2675 ... ... 0
0 ... ... 0.0025 0 0.0025 11480 0.2863 0 0.2863 ... ... 0
3 ... ... 0.0013 0 0.0013 11500 0.3063 0 0.3063 ... ... 0
0 ... ... 0.0013 0 0.0013 11520 0.3263 0 0.3263 ... ... 0
0 ... ... 0.0013 0 0.0013 11540 0.3463 0 0.3463 ... ... 0
0 ... ... 0.0013 0 0.0013 11560 0.3663 0 0.3663 ... ... 0
0 ... ... 0.0013 0 0.0013 11580 0.3863 0 0.3863 ... ... 0
1 ... ... 0.0013 0 0.0013 11600 0.4063 0 0.4063 ... ... 0
0 ... ... 0.0013 0 0.0013 11620 0.4263 0 0.4263 ... ... 0
0 ... ... 0.0013 0 0.0013 11640 0.4463 0 0.4463 ... ... 0
0 ... ... 0.0013 0 0.0013 11660 0.4663 0 0.4663 ... ... 0
0 ... ... 0.0013 0 0.0013 11680 0.4863 0 0.4863 ... ... 0
0 ... ... 0.0013 0 0.0013 11700 0.5063 0 0.5063 ... ... 0
0 ... ... 0.0013 0 0.0013 11720 0.5263 0 0.5263 ... ... 0
0 ... ... 0.0013 0 0.0013 11740 0.5463 0 0.5463 ... ... 0
0 ... ... 0.0013 0 0.0013 11760 0.5663 0 0.5663 ... ... 0
0 ... ... 0.0013 0 0.0013 11780 0.5863 0 0.5863 ... ... 0
0 ... ... 0.0013 0 0.0013 11800 0.6063 0 0.6063 ... ... 0
0 ... ... 0.0013 0 0.0013 11820 0.6263 0 0.6263 ... ... 0
0 ... ... 0.0013 0 0.0013 11840 0.6463 0 0.6463 ... ... 0
5 ... ... 0.0013 0 0.0013 11900 0.7063 0 0.7063 ... ... 0
0 ... ... 0.0013 0 0.0013 12000 0.8063 0 0.8063 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 0.9063 0 0.9063 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.0063 0 1.0063 ... ... 0
1 ... ... 0.0013 0 0.0013 12300 1.1063 0 1.1063 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.2063 0 1.2063 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.3063 0 1.3063 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.4063 0 1.4063 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.5063 0 1.5063 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.6063 0 1.6063 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.7063 0 1.7063 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.8063 0 1.8063 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.9063 0 1.9063 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.0063 0 2.0063 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.1063 0 2.1063 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.2063 0 2.2063 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.3063 0 2.3063 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.4063 0 2.4063 ... ... 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.