DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8700
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.5850 0 3.5850 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3850 0 3.3850 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1850 0 3.1850 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9850 0 2.9850 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7850 0 2.7850 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5850 0 2.5850 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4850 0 2.4850 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3850 0 2.3850 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2850 0 2.2850 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1850 0 2.1850 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0850 0 2.0850 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9850 0 1.9850 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8850 0 1.8850 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7850 0 1.7850 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6850 0 1.6850 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.5850 0 1.5850 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4850 0 1.4850 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.3863 0 1.3863 9600 0.0025 0 0.0025 ... ... 0
0 ... ... 1.2863 0 1.2863 9700 0.0025 0 0.0025 ... ... 0
0 ... ... 1.1875 0 1.1875 9800 0.0038 0 0.0038 ... ... 0
0 ... ... 1.0875 0 1.0875 9900 0.0038 0 0.0038 ... ... 2
0 ... ... 0.9888 0 0.9888 10000 0.0050 0 0.0050 ... ... 3098
0 ... ... 0.8900 0 0.8900 10100 0.0063 0 0.0063 ... ... 5
0 ... ... 0.7913 0 0.7913 10200 0.0088 0 0.0088 ... ... 24
0 ... ... 0.7338 0 0.7338 10260 0.0100 0 0.0100 ... ... 0
0 ... ... 0.7150 0 0.7150 10280 0.0113 0 0.0113 ... ... 0
0 ... ... 0.6950 0 0.6950 10300 0.0113 0 0.0113 ... ... 3000
0 ... ... 0.6763 0 0.6763 10320 0.0125 0 0.0125 ... ... 0
0 ... ... 0.6575 0 0.6575 10340 0.0138 0 0.0138 ... ... 0
0 ... ... 0.6388 0 0.6388 10360 0.0138 0 0.0138 ... ... 0
0 ... ... 0.6188 0 0.6188 10380 0.0150 0 0.0150 ... ... 0
0 ... ... 0.6013 0 0.6013 10400 0.0175 0 0.0175 ... ... 30
0 ... ... 0.5825 0 0.5825 10420 0.0188 0 0.0188 ... ... 0
0 ... ... 0.5650 0 0.5650 10440 0.0200 0 0.0200 ... ... 0
0 ... ... 0.5463 0 0.5463 10460 0.0225 0 0.0225 ... ... 0
0 ... ... 0.5288 0 0.5288 10480 0.0250 0 0.0250 ... ... 0
0 ... ... 0.5113 0 0.5113 10500 0.0263 0 0.0263 ... ... 7
0 ... ... 0.4938 0 0.4938 10520 0.0288 0 0.0288 ... ... 0
0 ... ... 0.4763 0 0.4763 10540 0.0313 0 0.0313 ... ... 0
0 ... ... 0.4588 0 0.4588 10560 0.0350 0 0.0350 ... ... 0
0 ... ... 0.4425 0 0.4425 10580 0.0375 0 0.0375 ... ... 0
58 ... ... 0.4250 0 0.4250 10600 0.0413 0 0.0413 ... ... 43
0 ... ... 0.4088 0 0.4088 10620 0.0450 0 0.0450 ... ... 0
0 ... ... 0.3925 0 0.3925 10640 0.0488 0 0.0488 ... ... 0
0 ... ... 0.3763 0 0.3763 10660 0.0525 0 0.0525 ... ... 0
0 ... ... 0.3613 0 0.3613 10680 0.0563 0 0.0563 ... ... 0
7 ... ... 0.3463 0 0.3463 10700 0.0613 0 0.0613 ... ... 0
0 ... ... 0.3313 0 0.3313 10720 0.0663 0 0.0663 ... ... 0
0 ... ... 0.3163 0 0.3163 10740 0.0713 0 0.0713 ... ... 0
0 ... ... 0.3013 0 0.3013 10760 0.0775 0 0.0775 ... ... 0
0 ... ... 0.2875 0 0.2875 10780 0.0825 0 0.0825 ... ... 0
14 ... ... 0.2738 0 0.2738 10800 0.0888 0 0.0888 ... ... 0
0 ... ... 0.2613 0 0.2613 10820 0.0963 0 0.0963 ... ... 0
0 ... ... 0.2475 0 0.2475 10840 0.1025 0 0.1025 ... ... 0
0 ... ... 0.2350 0 0.2350 10860 0.1100 0 0.1100 ... ... 0
0 ... ... 0.2238 0 0.2238 10880 0.1188 0 0.1188 ... ... 0
1 ... ... 0.2113 0 0.2113 10900 0.1275 0 0.1275 ... ... 35
0 ... ... 0.2000 0 0.2000 10920 0.1363 0 0.1363 ... ... 0
0 ... ... 0.1900 0 0.1900 10940 0.1450 0 0.1450 ... ... 0
0 ... ... 0.1800 0 0.1800 10960 0.1550 0 0.1550 ... ... 0
0 ... ... 0.1700 0 0.1700 10980 0.1650 0 0.1650 ... ... 0
60 ... ... 0.1613 0 0.1613 11000 0.1763 0 0.1763 ... ... 0
0 ... ... 0.1525 0 0.1525 11020 0.1875 0 0.1875 ... ... 0
0 ... ... 0.1438 0 0.1438 11040 0.1988 0 0.1988 ... ... 0
0 ... ... 0.1363 0 0.1363 11060 0.2100 0 0.2100 ... ... 0
0 ... ... 0.1288 0 0.1288 11080 0.2225 0 0.2225 ... ... 0
69 ... ... 0.1213 0 0.1213 11100 0.2363 0 0.2363 ... ... 0
0 ... ... 0.1138 0 0.1138 11120 0.2488 0 0.2488 ... ... 0
0 ... ... 0.1075 0 0.1075 11140 0.2625 0 0.2625 ... ... 0
0 ... ... 0.1013 0 0.1013 11160 0.2763 0 0.2763 ... ... 0
0 ... ... 0.0950 0 0.0950 11180 0.2900 0 0.2900 ... ... 0
5 ... ... 0.0900 0 0.0900 11200 0.3050 0 0.3050 ... ... 0
0 ... ... 0.0850 0 0.0850 11220 0.3188 0 0.3188 ... ... 0
0 ... ... 0.0800 0 0.0800 11240 0.3338 0 0.3338 ... ... 0
0 ... ... 0.0750 0 0.0750 11260 0.3488 0 0.3488 ... ... 0
0 ... ... 0.0700 0 0.0700 11280 0.3650 0 0.3650 ... ... 0
1 ... ... 0.0663 0 0.0663 11300 0.3800 0 0.3800 ... ... 0
0 ... ... 0.0613 0 0.0613 11320 0.3963 0 0.3963 ... ... 0
0 ... ... 0.0575 0 0.0575 11340 0.4125 0 0.4125 ... ... 0
0 ... ... 0.0550 0 0.0550 11360 0.4288 0 0.4288 ... ... 0
16 ... ... 0.0513 0 0.0513 11380 0.4450 0 0.4450 ... ... 0
98 ... ... 0.0488 0 0.0488 11400 0.4625 0 0.4625 ... ... 0
16 ... ... 0.0450 0 0.0450 11420 0.4800 0 0.4800 ... ... 0
0 ... ... 0.0425 0 0.0425 11440 0.4975 0 0.4975 ... ... 0
0 ... ... 0.0400 0 0.0400 11460 0.5150 0 0.5150 ... ... 0
0 ... ... 0.0375 0 0.0375 11480 0.5325 0 0.5325 ... ... 0
3 ... ... 0.0363 0 0.0363 11500 0.5500 0 0.5500 ... ... 0
0 ... ... 0.0338 0 0.0338 11520 0.5675 0 0.5675 ... ... 0
0 ... ... 0.0325 0 0.0325 11540 0.5863 0 0.5863 ... ... 0
0 ... ... 0.0300 0 0.0300 11560 0.6050 0 0.6050 ... ... 0
1 ... ... 0.0275 0 0.0275 11600 0.6413 0 0.6413 ... ... 0
0 ... ... 0.0213 0 0.0213 11700 0.7350 0 0.7350 ... ... 0
0 ... ... 0.0175 0 0.0175 11800 0.8313 0 0.8313 ... ... 0
5 ... ... 0.0138 0 0.0138 11900 0.9275 0 0.9275 ... ... 0
0 ... ... 0.0125 0 0.0125 12000 1.0250 0 1.0250 ... ... 0
0 ... ... 0.0100 0 0.0100 12100 1.1238 0 1.1238 ... ... 0
0 ... ... 0.0088 0 0.0088 12200 1.2225 0 1.2225 ... ... 0
0 ... ... 0.0075 0 0.0075 12300 1.3213 0 1.3213 ... ... 0
0 ... ... 0.0075 0 0.0075 12400 1.4200 0 1.4200 ... ... 0
0 ... ... 0.0063 0 0.0063 12500 1.5188 0 1.5188 ... ... 0
0 ... ... 0.0050 0 0.0050 12600 1.6188 0 1.6188 ... ... 0
0 ... ... 0.0050 0 0.0050 12700 1.7175 0 1.7175 ... ... 0
0 ... ... 0.0038 0 0.0038 12800 1.8163 0 1.8163 ... ... 0
0 ... ... 0.0025 0 0.0025 12900 1.9163 0 1.9163 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.0150 0 2.0150 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.1150 0 2.1150 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.2150 0 2.2150 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.4150 0 2.4150 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.6150 0 2.6150 ... ... 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.