DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.9175
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
46 ... ... 3.4275 0 3.4275 7400 0.0013 0 0.0013 ... ... 1115
46 ... ... 3.2275 0 3.2275 7600 0.0013 0 0.0013 ... ... 1115
46 ... ... 3.0275 0 3.0275 7800 0.0013 0 0.0013 ... ... 1115
46 ... ... 2.8275 0 2.8275 8000 0.0013 0 0.0013 ... ... 1115
46 ... ... 2.7275 0 2.7275 8100 0.0013 0 0.0013 ... ... 1072
46 ... ... 2.6275 0 2.6275 8200 0.0013 0 0.0013 ... ... 1121
46 ... ... 2.5275 0 2.5275 8300 0.0013 0 0.0013 ... ... 1102
46 ... ... 2.4275 0 2.4275 8400 0.0013 0 0.0013 ... ... 1082
46 ... ... 2.3275 0 2.3275 8500 0.0013 0 0.0013 ... ... 1109
46 ... ... 2.2275 0 2.2275 8600 0.0013 0 0.0013 ... ... 1112
46 ... ... 2.1275 0 2.1275 8700 0.0013 0 0.0013 ... ... 1086
46 ... ... 2.0275 0 2.0275 8800 0.0013 0 0.0013 ... ... 1091
46 ... ... 1.9275 0 1.9275 8900 0.0013 0 0.0013 ... ... 1059
46 ... ... 1.8275 0 1.8275 9000 0.0013 0 0.0013 ... ... 1087
46 ... ... 1.7275 0 1.7275 9100 0.0013 0 0.0013 ... ... 1045
46 ... ... 1.6275 0 1.6275 9200 0.0013 0 0.0013 ... ... 1000
46 ... ... 1.5275 0 1.5275 9300 0.0013 0 0.0013 ... ... 947
46 ... ... 1.4275 0 1.4275 9400 0.0013 0 0.0013 ... ... 888
46 ... ... 1.3275 0 1.3275 9500 0.0013 0 0.0013 ... ... 312
46 ... ... 1.2275 0 1.2275 9600 0.0013 0 0.0013 ... ... 110
46 ... ... 1.1275 0 1.1275 9700 0.0013 0 0.0013 ... ... 1144
46 ... ... 1.0275 0 1.0275 9800 0.0013 0 0.0013 ... ... 1053
46 ... ... 0.9275 0 0.9275 9900 0.0013 0 0.0013 ... ... 909
46 ... ... 0.8288 0 0.8288 10000 0.0013 0 0.0013 ... ... 722
46 ... ... 0.7288 0 0.7288 10100 0.0025 0 0.0025 ... ... 876
46 ... ... 0.6300 0 0.6300 10200 0.0038 0 0.0038 ... ... 620
46 ... ... 0.5713 0 0.5713 10260 0.0050 0 0.0050 ... ... 716
46 ... ... 0.5513 0 0.5513 10280 0.0050 0 0.0050 ... ... 645
46 ... ... 0.5325 0 0.5325 10300 0.0050 0 0.0050 ... ... 590
46 ... ... 0.5125 0 0.5125 10320 0.0063 0 0.0063 ... ... 80
46 ... ... 0.4938 0 0.4938 10340 0.0063 0 0.0063 ... ... 673
46 ... ... 0.4738 0 0.4738 10360 0.0075 0 0.0075 ... ... 585
46 ... ... 0.4550 0 0.4550 10380 0.0075 0 0.0075 ... ... 74
46 ... ... 0.4350 0 0.4350 10400 0.0088 0 0.0088 ... ... 598
46 ... ... 0.4163 0 0.4163 10420 0.0100 0 0.0100 ... ... 165
46 ... ... 0.3975 0 0.3975 10440 0.0113 0 0.0113 ... ... 339
46 ... ... 0.3788 0 0.3788 10460 0.0125 0 0.0125 ... ... 556
46 ... ... 0.3600 0 0.3600 10480 0.0138 0 0.0138 ... ... 554
1 ... ... 0.3425 0 0.3425 10500 0.0125 -0.0025 0.0150 0.0125 0.0125 568
1 ... ... 0.3238 0 0.3238 10520 0.0175 0 0.0175 ... ... 313
1 ... ... 0.3063 0 0.3063 10540 0.0200 0 0.0200 ... ... 259
1 ... ... 0.2900 0 0.2900 10560 0.0225 0 0.0225 ... ... 274
1 ... ... 0.2725 0 0.2725 10580 0.0263 0 0.0263 ... ... 52
1 ... ... 0.2563 0 0.2563 10600 0.0225 -0.0075 0.0300 0.0300 0.0225 52
1 ... ... 0.2413 0 0.2413 10620 0.0338 0 0.0338 ... ... 245
1 ... ... 0.2250 0 0.2250 10640 0.0388 0 0.0388 ... ... 61
1 ... ... 0.2100 0 0.2100 10660 0.0425 0 0.0425 ... ... 388
1 ... ... 0.1963 0 0.1963 10680 0.0488 0 0.0488 ... ... 63
1 ... ... 0.1813 0 0.1813 10700 0.0400 -0.0150 0.0550 0.0400 0.0400 50
1 ... ... 0.1688 0 0.1688 10720 0.0613 0 0.0613 ... ... 52
1 ... ... 0.1550 0 0.1550 10740 0.0675 0 0.0675 ... ... 204
1 ... ... 0.1425 0 0.1425 10760 0.0750 0 0.0750 ... ... 60
47 ... ... 0.1313 0 0.1313 10780 0.0838 0 0.0838 ... ... 167
47 ... ... 0.1200 0 0.1200 10800 0.0925 0 0.0925 ... ... 55
47 ... ... 0.1100 0 0.1100 10820 0.1025 0 0.1025 ... ... 163
47 ... ... 0.1000 0 0.1000 10840 0.1125 0 0.1125 ... ... 57
60 ... ... 0.0913 0 0.0913 10860 0.1238 0 0.1238 ... ... 155
82 ... ... 0.0838 0 0.0838 10880 0.1363 0 0.1363 ... ... 155
18 0.1288 0.1175 0.0763 0.0525 0.1288 10900 0.1150 -0.0338 0.1488 0.1150 0.1150 182
58 ... ... 0.0688 0 0.0688 10920 0.1613 0 0.1613 ... ... 81
85 ... ... 0.0625 0 0.0625 10940 0.1750 0 0.1750 ... ... 76
161 ... ... 0.0563 0 0.0563 10960 0.1888 0 0.1888 ... ... 77
155 ... ... 0.0513 0 0.0513 10980 0.2025 0 0.2025 ... ... 1
133 0.0850 0.0800 0.0463 0.0388 0.0850 11000 0.2175 0 0.2175 ... ... 1
80 ... ... 0.0413 0 0.0413 11020 0.2325 0 0.2325 ... ... 1
182 ... ... 0.0363 0 0.0363 11040 0.2488 0 0.2488 ... ... 1
184 ... ... 0.0325 0 0.0325 11060 0.2650 0 0.2650 ... ... 1
170 ... ... 0.0288 0 0.0288 11080 0.2813 0 0.2813 ... ... 1
171 ... ... 0.0250 0 0.0250 11100 0.2975 0 0.2975 ... ... 1
180 ... ... 0.0225 0 0.0225 11120 0.3150 0 0.3150 ... ... 1
194 ... ... 0.0200 0 0.0200 11140 0.3325 0 0.3325 ... ... 1
66 ... ... 0.0175 0 0.0175 11160 0.3500 0 0.3500 ... ... 1
69 ... ... 0.0163 0 0.0163 11180 0.3675 0 0.3675 ... ... 1
247 ... ... 0.0138 0 0.0138 11200 0.3863 0 0.3863 ... ... 1
71 ... ... 0.0125 0 0.0125 11220 0.4050 0 0.4050 ... ... 1
121 ... ... 0.0113 0 0.0113 11240 0.4225 0 0.4225 ... ... 1
130 ... ... 0.0100 0 0.0100 11260 0.4425 0 0.4425 ... ... 1
54 ... ... 0.0088 0 0.0088 11280 0.4613 0 0.4613 ... ... 1
421 ... ... 0.0088 0 0.0088 11300 0.4800 0 0.4800 ... ... 1
460 ... ... 0.0075 0 0.0075 11320 0.4988 0 0.4988 ... ... 1
59 ... ... 0.0075 0 0.0075 11340 0.5188 0 0.5188 ... ... 1
242 ... ... 0.0063 0 0.0063 11360 0.5375 0 0.5375 ... ... 1
515 ... ... 0.0050 0 0.0050 11400 0.5775 0 0.5775 ... ... 1
525 ... ... 0.0038 0 0.0038 11500 0.6750 0 0.6750 ... ... 46
272 ... ... 0.0038 0 0.0038 11600 0.7750 0 0.7750 ... ... 46
283 ... ... 0.0025 0 0.0025 11700 0.8738 0 0.8738 ... ... 46
201 ... ... 0.0025 0 0.0025 11800 0.9738 0 0.9738 ... ... 46
612 ... ... 0.0025 0 0.0025 11900 1.0738 0 1.0738 ... ... 46
785 ... ... 0.0025 0 0.0025 12000 1.1738 0 1.1738 ... ... 46
323 ... ... 0.0025 0 0.0025 12100 1.2725 0 1.2725 ... ... 46
741 ... ... 0.0013 0 0.0013 12200 1.3725 0 1.3725 ... ... 46
924 ... ... 0.0013 0 0.0013 12300 1.4725 0 1.4725 ... ... 46
243 ... ... 0.0013 0 0.0013 12400 1.5725 0 1.5725 ... ... 46
358 ... ... 0.0013 0 0.0013 12500 1.6725 0 1.6725 ... ... 46
786 ... ... 0.0013 0 0.0013 12600 1.7725 0 1.7725 ... ... 46
882 ... ... 0.0013 0 0.0013 12700 1.8725 0 1.8725 ... ... 46
969 ... ... 0.0013 0 0.0013 12800 1.9725 0 1.9725 ... ... 46
1057 ... ... 0.0013 0 0.0013 12900 2.0725 0 2.0725 ... ... 46
1120 ... ... 0.0013 0 0.0013 13000 2.1725 0 2.1725 ... ... 46
1164 ... ... 0.0013 0 0.0013 13100 2.2725 0 2.2725 ... ... 46
1208 ... ... 0.0013 0 0.0013 13200 2.3725 0 2.3725 ... ... 46
1232 ... ... 0.0013 0 0.0013 13300 2.4725 0 2.4725 ... ... 46
376 ... ... 0.0013 0 0.0013 13400 2.5725 0 2.5725 ... ... 46
376 ... ... 0.0013 0 0.0013 13500 2.6725 0 2.6725 ... ... 46
376 ... ... 0.0013 0 0.0013 13600 2.7725 0 2.7725 ... ... 46

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.