DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.9400
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.4050 0.1350 3.5400 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2050 0.1350 3.3400 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0050 0.1350 3.1400 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8050 0.1350 2.9400 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6050 0.1350 2.7400 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4050 0.1350 2.5400 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3050 0.1350 2.4400 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2050 0.1350 2.3400 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1050 0.1350 2.2400 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0050 0.1350 2.1400 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9050 0.1350 2.0400 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8050 0.1350 1.9400 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7050 0.1350 1.8400 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6050 0.1350 1.7400 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5050 0.1350 1.6400 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.4050 0.1350 1.5400 9400 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.3063 0.1338 1.4400 9500 0.0013 -0.0013 0.0025 ... ... 1
0 ... ... 1.2063 0.1338 1.3400 9600 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.1063 0.1338 1.2400 9700 0.0025 0 0.0025 ... ... 0
0 ... ... 1.0075 0.1338 1.1413 9800 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.9075 0.1338 1.0413 9900 0.0025 -0.0013 0.0038 ... ... 2
0 ... ... 0.8088 0.1325 0.9413 10000 0.0025 -0.0025 0.0050 ... ... 3098
0 ... ... 0.7100 0.1325 0.8425 10100 0.0038 -0.0025 0.0063 ... ... 5
0 ... ... 0.6125 0.1313 0.7438 10200 0.0050 -0.0038 0.0088 ... ... 24
0 ... ... ... ... 0.6850 10260 0.0063 ... ... ... ... 0
0 ... ... ... ... 0.6663 10280 0.0075 ... ... ... ... 0
0 ... ... 0.5163 0.1300 0.6463 10300 0.0075 -0.0050 0.0125 ... ... 3000
0 ... ... ... ... 0.6275 10320 0.0088 ... ... ... ... 0
0 ... ... ... ... 0.6075 10340 0.0088 ... ... ... ... 0
0 ... ... ... ... 0.5888 10360 0.0100 ... ... ... ... 0
0 ... ... ... ... 0.5700 10380 0.0113 ... ... ... ... 0
0 ... ... 0.4238 0.1275 0.5513 10400 0.0125 -0.0063 0.0188 ... ... 30
0 ... ... ... ... 0.5325 10420 0.0138 ... ... ... ... 0
0 ... ... ... ... 0.5138 10440 0.0150 ... ... ... ... 0
0 ... ... ... ... 0.4950 10460 0.0163 ... ... ... ... 0
0 ... ... ... ... 0.4763 10480 0.0175 ... ... ... ... 0
0 ... ... 0.3363 0.1225 0.4588 10500 0.0200 -0.0113 0.0313 ... ... 7
0 ... ... ... ... 0.4400 10520 0.0213 ... ... ... ... 0
0 ... ... ... ... 0.4225 10540 0.0238 ... ... ... ... 0
0 ... ... ... ... 0.4050 10560 0.0263 ... ... ... ... 0
0 ... ... ... ... 0.3875 10580 0.0288 ... ... ... ... 0
58 ... ... 0.2575 0.1138 0.3713 10600 0.0313 -0.0213 0.0525 ... ... 60
0 ... ... ... ... 0.3538 10620 0.0350 ... ... ... ... 0
0 ... ... ... ... 0.3375 10640 0.0388 ... ... ... ... 0
0 ... ... ... ... 0.3213 10660 0.0425 ... ... ... ... 0
0 ... ... ... ... 0.3063 10680 0.0463 ... ... ... ... 0
7 ... ... 0.1900 0.1013 0.2913 10700 0.0513 -0.0350 0.0863 ... ... 0
0 ... ... ... ... 0.2763 10720 0.0563 ... ... ... ... 0
0 ... ... ... ... 0.2613 10740 0.0625 ... ... ... ... 0
0 ... ... ... ... 0.2475 10760 0.0675 ... ... ... ... 0
0 ... ... ... ... 0.2338 10780 0.0750 ... ... ... ... 0
14 ... ... 0.1363 0.0850 0.2213 10800 0.0813 -0.0500 0.1313 ... ... 0
0 ... ... ... ... 0.2088 10820 0.0888 ... ... ... ... 0
0 ... ... ... ... 0.1975 10840 0.0975 ... ... ... ... 0
0 ... ... ... ... 0.1863 10860 0.1063 ... ... ... ... 0
0 ... ... ... ... 0.1750 10880 0.1150 ... ... ... ... 0
1 0.1350 0.1350 0.0950 0.0700 0.1650 10900 0.1250 -0.0650 0.1900 ... ... 0
0 ... ... ... ... 0.1550 10920 0.1350 ... ... ... ... 0
0 ... ... ... ... 0.1450 10940 0.1450 ... ... ... ... 0
0 ... ... ... ... 0.1363 10960 0.1563 ... ... ... ... 0
0 ... ... ... ... 0.1288 10980 0.1675 ... ... ... ... 0
65 0.1213 0.1075 0.0663 0.0538 0.1200 11000 0.1800 -0.0800 0.2600 ... ... 0
0 ... ... ... ... 0.1125 11020 0.1925 ... ... ... ... 0
0 ... ... ... ... 0.1050 11040 0.2050 ... ... ... ... 0
0 ... ... ... ... 0.0988 11060 0.2188 ... ... ... ... 0
0 ... ... ... ... 0.0925 11080 0.2325 ... ... ... ... 0
34 ... ... 0.0450 0.0413 0.0863 11100 0.2463 -0.0925 0.3388 ... ... 0
0 ... ... ... ... 0.0813 11120 0.2613 ... ... ... ... 0
0 ... ... ... ... 0.0763 11140 0.2763 ... ... ... ... 0
0 ... ... ... ... 0.0713 11160 0.2913 ... ... ... ... 0
0 ... ... ... ... 0.0675 11180 0.3063 ... ... ... ... 0
5 ... ... 0.0313 0.0313 0.0625 11200 0.3225 -0.1025 0.4250 ... ... 0
0 ... ... ... ... 0.0588 11220 0.3388 ... ... ... ... 0
0 ... ... ... ... 0.0563 11240 0.3550 ... ... ... ... 0
0 ... ... ... ... 0.0525 11260 0.3713 ... ... ... ... 0
0 ... ... ... ... 0.0488 11280 0.3888 ... ... ... ... 0
1 ... ... 0.0213 0.0250 0.0463 11300 0.4050 -0.1100 0.5150 ... ... 0
0 ... ... ... ... 0.0438 11320 0.4225 ... ... ... ... 0
0 ... ... ... ... 0.0413 11340 0.4400 ... ... ... ... 0
98 ... ... 0.0150 0.0188 0.0338 11400 0.4938 -0.1150 0.6088 ... ... 0
3 ... ... 0.0113 0.0150 0.0263 11500 0.5850 -0.1200 0.7050 ... ... 0
0 ... ... 0.0100 0.0100 0.0200 11600 0.6788 -0.1238 0.8025 ... ... 0
0 ... ... 0.0088 0.0075 0.0163 11700 0.7738 -0.1275 0.9013 ... ... 0
0 ... ... 0.0075 0.0050 0.0125 11800 0.8713 -0.1288 1 ... ... 0
5 ... ... 0.0063 0.0050 0.0113 11900 0.9688 -0.1300 1.0988 ... ... 0
0 ... ... 0.0050 0.0050 0.0100 12000 1.0675 -0.1313 1.1988 ... ... 0
0 ... ... 0.0050 0.0038 0.0088 12100 1.1663 -0.1313 1.2975 ... ... 0
0 ... ... 0.0038 0.0038 0.0075 12200 1.2650 -0.1325 1.3975 ... ... 0
0 ... ... 0.0038 0.0025 0.0063 12300 1.3650 -0.1313 1.4963 ... ... 0
0 ... ... 0.0038 0.0025 0.0063 12400 1.4638 -0.1325 1.5963 ... ... 0
0 ... ... 0.0025 0.0025 0.0050 12500 1.5625 -0.1325 1.6950 ... ... 0
0 ... ... 0.0013 0.0038 0.0050 12600 1.6625 -0.1325 1.7950 ... ... 0
0 ... ... 0.0013 0.0025 0.0038 12700 1.7625 -0.1325 1.8950 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 12800 1.8613 -0.1338 1.9950 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 12900 1.9600 -0.1350 2.0950 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.0600 -0.1350 2.1950 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.2600 -0.1350 2.3950 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.4600 -0.1350 2.5950 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.6600 -0.1350 2.7950 ... ... 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.