DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1350
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.6600 0.0750 3.7350 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4600 0.0750 3.5350 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2600 0.0750 3.3350 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0600 0.0750 3.1350 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8600 0.0750 2.9350 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6600 0.0750 2.7350 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5600 0.0750 2.6350 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4600 0.0750 2.5350 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3600 0.0750 2.4350 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2600 0.0750 2.3350 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1600 0.0750 2.2350 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0600 0.0750 2.1350 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9600 0.0750 2.0350 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8600 0.0750 1.9350 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7600 0.0750 1.8350 9300 0.0013 0 0.0013 ... ... 5
0 ... ... 1.6600 0.0750 1.7350 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5600 0.0750 1.6350 9500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.4600 0.0750 1.5350 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3600 0.0750 1.4350 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2600 0.0750 1.3350 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1600 0.0750 1.2350 9900 0.0013 0 0.0013 ... ... 2
0 ... ... 1.0600 0.0750 1.1350 10000 0.0013 0 0.0013 ... ... 3098
0 ... ... 0.9600 0.0750 1.0350 10100 0.0013 0 0.0013 ... ... 5
0 ... ... 0.8613 0.0750 0.9363 10200 0.0025 0.0013 0.0013 ... ... 24
0 ... ... 0.8013 0.0750 0.8763 10260 0.0025 0 0.0025 ... ... 0
0 ... ... 0.7813 0.0763 0.8575 10280 0.0025 0 0.0025 ... ... 0
0 ... ... 0.7613 0.0763 0.8375 10300 0.0038 0.0013 0.0025 ... ... 3000
0 ... ... 0.7425 0.0750 0.8175 10320 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.7225 0.0750 0.7975 10340 0.0038 0 0.0038 ... ... 0
0 ... ... 0.7025 0.0763 0.7788 10360 0.0038 0 0.0038 ... ... 0
0 ... ... 0.6825 0.0763 0.7588 10380 0.0050 0.0013 0.0038 ... ... 0
0 ... ... 0.6638 0.0750 0.7388 10400 0.0050 0 0.0050 ... ... 30
0 ... ... 0.6438 0.0750 0.7188 10420 0.0050 0 0.0050 ... ... 0
0 ... ... 0.6238 0.0763 0.7000 10440 0.0050 0 0.0050 ... ... 0
0 ... ... 0.6050 0.0750 0.6800 10460 0.0063 0.0013 0.0050 ... ... 0
0 ... ... 0.5850 0.0750 0.6600 10480 0.0063 0 0.0063 ... ... 0
0 ... ... 0.5650 0.0750 0.6400 10500 0.0063 0 0.0063 ... ... 7
0 ... ... 0.5463 0.0750 0.6213 10520 0.0063 0 0.0063 ... ... 0
0 ... ... 0.5263 0.0750 0.6013 10540 0.0075 0 0.0075 ... ... 0
0 ... ... 0.5075 0.0738 0.5813 10560 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.4888 0.0738 0.5625 10580 0.0088 0 0.0088 ... ... 0
58 ... ... 0.4700 0.0725 0.5425 10600 0.0088 -0.0013 0.0100 ... ... 30
0 ... ... 0.4513 0.0725 0.5238 10620 0.0100 -0.0013 0.0113 ... ... 0
0 ... ... 0.4325 0.0725 0.5050 10640 0.0100 -0.0025 0.0125 ... ... 0
0 ... ... 0.4138 0.0713 0.4850 10660 0.0113 -0.0038 0.0150 ... ... 0
0 ... ... 0.3963 0.0700 0.4663 10680 0.0125 -0.0038 0.0163 ... ... 0
7 ... ... 0.3775 0.0700 0.4475 10700 0.0138 -0.0050 0.0188 ... ... 0
1 ... ... 0.3600 0.0688 0.4288 10720 0.0150 -0.0063 0.0213 ... ... 0
0 ... ... 0.3425 0.0688 0.4113 10740 0.0163 -0.0075 0.0238 ... ... 0
0 ... ... 0.3263 0.0663 0.3925 10760 0.0188 -0.0075 0.0263 ... ... 29
0 ... ... 0.3088 0.0663 0.3750 10780 0.0200 -0.0100 0.0300 ... ... 24
14 ... ... 0.2925 0.0650 0.3575 10800 0.0225 -0.0113 0.0338 ... ... 1
0 ... ... 0.2775 0.0625 0.3400 10820 0.0250 -0.0125 0.0375 ... ... 0
0 ... ... 0.2613 0.0613 0.3225 10840 0.0275 -0.0150 0.0425 ... ... 0
0 ... ... 0.2463 0.0600 0.3063 10860 0.0313 -0.0150 0.0463 ... ... 15
0 ... ... 0.2313 0.0575 0.2888 10880 0.0350 -0.0175 0.0525 ... ... 15
1 ... ... 0.2175 0.0563 0.2738 10900 0.0388 -0.0188 0.0575 ... ... 35
0 ... ... 0.2038 0.0538 0.2575 10920 0.0425 -0.0213 0.0638 ... ... 0
0 ... ... 0.1900 0.0525 0.2425 10940 0.0475 -0.0225 0.0700 ... ... 0
0 ... ... 0.1775 0.0500 0.2275 10960 0.0525 -0.0250 0.0775 ... ... 0
1 ... ... 0.1650 0.0475 0.2125 10980 0.0575 -0.0275 0.0850 ... ... 0
60 ... ... 0.1538 0.0450 0.1988 11000 0.0638 -0.0300 0.0938 ... ... 0
0 ... ... 0.1425 0.0425 0.1850 11020 0.0700 -0.0325 0.1025 ... ... 0
0 ... ... 0.1313 0.0400 0.1713 11040 0.0763 -0.0350 0.1113 ... ... 0
15 ... ... 0.1213 0.0375 0.1588 11060 0.0850 -0.0363 0.1213 ... ... 0
0 ... ... 0.1125 0.0350 0.1475 11080 0.0925 -0.0400 0.1325 ... ... 0
104 0.1250 0.1250 0.1038 0.0325 0.1363 11100 0.1013 -0.0425 0.1438 ... ... 0
0 ... ... 0.0950 0.0313 0.1263 11120 0.1113 -0.0438 0.1550 ... ... 0
0 ... ... 0.0875 0.0300 0.1175 11140 0.1225 -0.0450 0.1675 ... ... 0
0 ... ... 0.0813 0.0275 0.1088 11160 0.1338 -0.0463 0.1800 ... ... 0
0 ... ... 0.0738 0.0275 0.1013 11180 0.1463 -0.0475 0.1938 ... ... 0
5 0.0950 0.0825 0.0675 0.0263 0.0938 11200 0.1588 -0.0488 0.2075 ... ... 0
0 ... ... 0.0613 0.0238 0.0850 11220 0.1700 -0.0513 0.2213 ... ... 0
0 ... ... 0.0563 0.0213 0.0775 11240 0.1825 -0.0538 0.2363 ... ... 0
0 ... ... 0.0513 0.0188 0.0700 11260 0.1950 -0.0550 0.2500 ... ... 0
0 ... ... 0.0463 0.0163 0.0625 11280 0.2075 -0.0575 0.2650 ... ... 0
1 ... ... 0.0413 0.0150 0.0563 11300 0.2200 -0.0613 0.2813 0.2300 0.2300 0
0 ... ... 0.0375 0.0125 0.0500 11320 0.2350 -0.0613 0.2963 ... ... 0
0 ... ... 0.0338 0.0113 0.0450 11340 0.2488 -0.0638 0.3125 ... ... 0
3 0.0425 0.0425 0.0300 0.0100 0.0400 11360 0.2650 -0.0650 0.3300 ... ... 0
16 0.0425 0.0425 0.0275 0.0088 0.0363 11380 0.2813 -0.0650 0.3463 ... ... 0
98 ... ... 0.0250 0.0075 0.0325 11400 0.2975 -0.0663 0.3638 ... ... 0
16 ... ... 0.0225 0.0075 0.0300 11420 0.3150 -0.0663 0.3813 ... ... 0
0 ... ... 0.0200 0.0075 0.0275 11440 0.3313 -0.0688 0.4000 ... ... 0
0 ... ... 0.0188 0.0063 0.0250 11460 0.3500 -0.0675 0.4175 ... ... 0
0 ... ... 0.0175 0.0050 0.0225 11480 0.3675 -0.0688 0.4363 ... ... 0
3 ... ... 0.0163 0.0050 0.0213 11500 0.3850 -0.0700 0.4550 ... ... 0
0 ... ... 0.0150 0.0038 0.0188 11520 0.4038 -0.0700 0.4738 ... ... 0
0 ... ... 0.0138 0.0038 0.0175 11540 0.4225 -0.0700 0.4925 ... ... 0
0 ... ... 0.0125 0.0038 0.0163 11560 0.4400 -0.0725 0.5125 ... ... 0
0 ... ... ... ... 0.0150 11580 0.4588 ... ... ... ... 0
1 ... ... 0.0113 0.0025 0.0138 11600 0.4775 -0.0725 0.5500 ... ... 0
0 ... ... 0.0088 0.0013 0.0100 11700 0.5738 -0.0738 0.6475 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 11800 0.6713 -0.0738 0.7450 ... ... 0
5 ... ... 0.0050 0.0013 0.0063 11900 0.7700 -0.0738 0.8438 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 12000 0.8688 -0.0738 0.9425 ... ... 0
0 ... ... 0.0038 0 0.0038 12100 0.9688 -0.0738 1.0425 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 12200 1.0675 -0.0738 1.1413 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 12300 1.1675 -0.0738 1.2413 ... ... 0
0 ... ... 0.0025 0 0.0025 12400 1.2663 -0.0750 1.3413 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 12500 1.3663 -0.0738 1.4400 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.4650 -0.0750 1.5400 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.5650 -0.0750 1.6400 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.6650 -0.0750 1.7400 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.7650 -0.0750 1.8400 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.8650 -0.0750 1.9400 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 1.9650 -0.0750 2.0400 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.0650 -0.0750 2.1400 ... ... 0
0 ... ... ... ... 0.0013 13300 2.1650 ... ... ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.2650 -0.0750 2.3400 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.4650 -0.0750 2.5400 ... ... 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.