DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7350
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
335.125 ... ... 3.3975 0 3.3975 7400 0.0013 0 0.0013 ... ... 0.125
315.125 ... ... 3.1975 0 3.1975 7600 0.0013 0 0.0013 ... ... 0.125
295.125 ... ... 2.9975 0 2.9975 7800 0.0013 0 0.0013 ... ... 0.125
275.125 ... ... 2.7975 0 2.7975 8000 0.0013 0 0.0013 ... ... 0.125
265.125 ... ... 2.6975 0 2.6975 8100 0.0013 0 0.0013 ... ... 0.125
255.125 ... ... 2.5975 0 2.5975 8200 0.0013 0 0.0013 ... ... 0.125
245.125 ... ... 2.4975 0 2.4975 8300 0.0013 0 0.0013 ... ... 0.125
235.125 ... ... 2.3975 0 2.3975 8400 0.0013 0 0.0013 ... ... 0.125
225.125 ... ... 2.2975 0 2.2975 8500 0.0013 0 0.0013 ... ... 0.125
215.125 ... ... 2.1975 0 2.1975 8600 0.0013 0 0.0013 ... ... 0.125
205.125 ... ... 2.0975 0 2.0975 8700 0.0013 0 0.0013 ... ... 0.125
195.125 ... ... 1.9975 0 1.9975 8800 0.0013 0 0.0013 ... ... 0.125
185.125 ... ... 1.8975 0 1.8975 8900 0.0013 0 0.0013 ... ... 0.125
175.125 ... ... 1.7975 0 1.7975 9000 0.0013 0 0.0013 ... ... 0.125
165.125 ... ... 1.6975 0 1.6975 9100 0.0013 0 0.0013 ... ... 0.125
155.125 ... ... 1.5975 0 1.5975 9200 0.0013 0 0.0013 ... ... 0.125
145.125 ... ... 1.4975 0 1.4975 9300 0.0013 0 0.0013 ... ... 0.125
135.125 ... ... 1.3975 0 1.3975 9400 0.0013 0 0.0013 ... ... 0.125
125.125 ... ... 1.2975 0 1.2975 9500 0.0013 0 0.0013 ... ... 0.125
115.125 ... ... 1.1975 0 1.1975 9600 0.0013 0 0.0013 ... ... 0.25
105.125 ... ... 1.0975 0 1.0975 9700 0.0013 0 0.0013 ... ... 0.25
95.25 ... ... 0.9975 0 0.9975 9800 0.0013 0 0.0013 ... ... 0.25
85.25 ... ... 0.8975 0 0.8975 9900 0.0013 0 0.0013 ... ... 0.25
75.25 ... ... 0.7975 0 0.7975 10000 0.0013 0 0.0013 ... ... 0.375
65.375 ... ... 0.6988 0 0.6988 10100 0.0025 0 0.0025 ... ... 0.375
55.5 ... ... 0.6000 0 0.6000 10200 0.0038 0 0.0038 ... ... 0.5
49.625 ... ... 0.5413 0 0.5413 10260 0.0050 0 0.0050 ... ... 0.75
47.75 ... ... 0.5213 0 0.5213 10280 0.0050 0 0.0050 ... ... 0.75
45.875 ... ... 0.5025 0 0.5025 10300 0.0063 0 0.0063 ... ... 0.875
43.875 ... ... 0.4838 0 0.4838 10320 0.0063 0 0.0063 ... ... 0.875
41 ... ... 0.4638 0 0.4638 10340 0.0075 0 0.0075 ... ... 1
39.125 ... ... 0.4450 0 0.4450 10360 0.0075 0 0.0075 ... ... 1.125
37.25 ... ... 0.4263 0 0.4263 10380 0.0088 0 0.0088 ... ... 1.25
35.5 ... ... 0.4063 0 0.4063 10400 0.0100 0 0.0100 ... ... 1.5
33.625 ... ... 0.3888 0 0.3888 10420 0.0113 0 0.0113 ... ... 1.75
31.875 ... ... 0.3700 0 0.3700 10440 0.0125 0 0.0125 ... ... 1.875
30.125 ... ... 0.3513 0 0.3513 10460 0.0150 0 0.0150 ... ... 2.25
28.375 ... ... 0.3338 0 0.3338 10480 0.0163 0 0.0163 ... ... 2.5
26.75 ... ... 0.3163 0 0.3163 10500 0.0188 0 0.0188 ... ... 2.875
25.125 ... ... 0.2988 0 0.2988 10520 0.0213 0 0.0213 ... ... 3.25
23.5 ... ... 0.2825 0 0.2825 10540 0.0250 0 0.0250 ... ... 3.75
22 ... ... 0.2650 0 0.2650 10560 0.0288 0 0.0288 ... ... 4.25
20.5 ... ... 0.2500 0 0.2500 10580 0.0325 0 0.0325 ... ... 4.75
19.125 ... ... 0.2338 0 0.2338 10600 0.0375 0 0.0375 ... ... 5.375
17.75 ... ... 0.2188 0 0.2188 10620 0.0425 0 0.0425 ... ... 6
16.375 ... ... 0.2050 0 0.2050 10640 0.0475 0 0.0475 ... ... 6.625
15.125 ... ... 0.1913 0 0.1913 10660 0.0538 0 0.0538 ... ... 7.375
13.875 ... ... 0.1775 0 0.1775 10680 0.0600 0 0.0600 ... ... 8
12.5 ... ... 0.1638 0 0.1638 10700 0.0663 0 0.0663 ... ... 9.125
11.5 ... ... 0.1513 0 0.1513 10720 0.0738 0 0.0738 ... ... 10.125
10.5 ... ... 0.1400 0 0.1400 10740 0.0825 0 0.0825 ... ... 11.125
9.625 ... ... 0.1288 0 0.1288 10760 0.0913 0 0.0913 ... ... 12.25
8.75 ... ... 0.1175 0 0.1175 10780 0.1000 0 0.1000 ... ... 13.25
8 ... ... 0.1075 0 0.1075 10800 0.1100 0 0.1100 ... ... 14.875
7.25 ... ... 0.0975 0 0.0975 10820 0.1200 0 0.1200 ... ... 16.125
6.5 ... ... 0.0888 0 0.0888 10840 0.1313 0 0.1313 ... ... 17.5
5.875 ... ... 0.0813 0 0.0813 10860 0.1438 0 0.1438 ... ... 18.375
5.25 ... ... 0.0738 0 0.0738 10880 0.1563 0 0.1563 ... ... 19.875
4.75 ... ... 0.0663 0 0.0663 10900 0.1688 0 0.1688 ... ... 21.25
4.25 ... ... 0.0600 0 0.0600 10920 0.1825 0 0.1825 ... ... 23.25
3.875 ... ... 0.0538 0 0.0538 10940 0.1963 0 0.1963 ... ... 24.375
3.375 ... ... 0.0488 0 0.0488 10960 0.2113 0 0.2113 ... ... 26.375
3.125 ... ... 0.0438 0 0.0438 10980 0.2263 0 0.2263 ... ... 28.125
2.75 0.0250 0.0250 0.0388 -0.0138 0.0250 11000 0.2675 0.0263 0.2413 0.2675 0.2675 29.75
2.375 ... ... 0.0350 0 0.0350 11020 0.2575 0 0.2575 ... ... 30.875
2.125 ... ... 0.0313 0 0.0313 11040 0.2725 0 0.2725 ... ... 33.25
2 ... ... 0.0275 0 0.0275 11060 0.2900 0 0.2900 ... ... 34.375
1.75 ... ... 0.0250 0 0.0250 11080 0.3063 0 0.3063 ... ... 36.25
1.625 ... ... 0.0213 0 0.0213 11100 0.3238 0 0.3238 ... ... 38.125
1.5 ... ... 0.0188 0 0.0188 11120 0.3413 0 0.3413 ... ... 39.875
1.375 ... ... 0.0175 0 0.0175 11140 0.3588 0 0.3588 ... ... 42.5
1.25 ... ... 0.0150 0 0.0150 11160 0.3775 0 0.3775 ... ... 44.375
1.125 ... ... 0.0138 0 0.0138 11180 0.3963 0 0.3963 ... ... 47.25
1 ... ... 0.0125 0 0.0125 11200 0.4150 0 0.4150 ... ... 49.25
1 ... ... 0.0113 0 0.0113 11220 0.4338 0 0.4338 ... ... 51.125
0.875 ... ... 0.0100 0 0.0100 11240 0.4525 0 0.4525 ... ... 53
0.875 ... ... 0.0100 0 0.0100 11260 0.4713 0 0.4713 ... ... 55
0.75 ... ... 0.0088 0 0.0088 11280 0.4900 0 0.4900 ... ... 57
0.75 ... ... 0.0075 0 0.0075 11300 0.5100 0 0.5100 ... ... 58.875
0.75 ... ... 0.0075 0 0.0075 11320 0.5288 0 0.5288 ... ... 60.875
0.625 ... ... 0.0063 0 0.0063 11340 0.5488 0 0.5488 ... ... 62.125
0.625 ... ... 0.0063 0 0.0063 11360 0.5675 0 0.5675 ... ... 64.75
0.625 ... ... 0.0063 0 0.0063 11380 0.5875 0 0.5875 ... ... 66.75
0.625 ... ... 0.0050 0 0.0050 11400 0.6075 0 0.6075 ... ... 68.75
0.5 ... ... 0.0050 0 0.0050 11420 0.6263 0 0.6263 ... ... 70.75
0.5 ... ... 0.0050 0 0.0050 11440 0.6463 0 0.6463 ... ... 72.75
0.5 ... ... 0.0038 0 0.0038 11500 0.7050 0 0.7050 ... ... 78.625
0.375 ... ... 0.0025 0 0.0025 11600 0.8050 0 0.8050 ... ... 87.875
0.375 ... ... 0.0025 0 0.0025 11700 0.9038 0 0.9038 ... ... 98.5
0.375 ... ... 0.0025 0 0.0025 11800 1.0038 0 1.0038 ... ... 108.5
0.375 ... ... 0.0013 0 0.0013 11900 1.1038 0 1.1038 ... ... 118.5
0.25 ... ... 0.0013 0 0.0013 12000 1.2025 0 1.2025 ... ... 127.75
0.25 ... ... 0.0013 0 0.0013 12100 1.3025 0 1.3025 ... ... 138.375
0.25 ... ... 0.0013 0 0.0013 12200 1.4025 0 1.4025 ... ... 147.75
0.25 ... ... 0.0013 0 0.0013 12300 1.5025 0 1.5025 ... ... 158.375
0.25 ... ... 0.0013 0 0.0013 12400 1.6025 0 1.6025 ... ... 168.375
0.25 ... ... 0.0013 0 0.0013 12500 1.7025 0 1.7025 ... ... 178.375
0.25 ... ... 0.0013 0 0.0013 12600 1.8025 0 1.8025 ... ... 188.375
0.25 ... ... 0.0013 0 0.0013 12700 1.9025 0 1.9025 ... ... 198.375
0.25 ... ... 0.0013 0 0.0013 12800 2.0025 0 2.0025 ... ... 208.375
0.125 ... ... 0.0013 0 0.0013 12900 2.1025 0 2.1025 ... ... 218.375
0.125 ... ... 0.0013 0 0.0013 13000 2.2025 0 2.2025 ... ... 228.375
0.125 ... ... 0.0013 0 0.0013 13100 2.3025 0 2.3025 ... ... 238.375
0.125 ... ... 0.0013 0 0.0013 13200 2.4025 0 2.4025 ... ... 248.375
0.125 ... ... 0.0013 0 0.0013 13300 2.5025 0 2.5025 ... ... 257.875
0.125 ... ... 0.0013 0 0.0013 13400 2.6025 0 2.6025 ... ... 268.375
0.125 ... ... 0.0013 0 0.0013 13500 2.7025 0 2.7025 ... ... 277.875
0.125 ... ... 0.0013 0 0.0013 13600 2.8025 0 2.8025 ... ... 287.875

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.