DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.9550
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
40 ... ... 3.5850 0 3.5850 7400 0.0013 0 0.0013 ... ... 268
40 ... ... 3.3850 0 3.3850 7600 0.0013 0 0.0013 ... ... 268
40 ... ... 3.1850 0 3.1850 7800 0.0013 0 0.0013 ... ... 320
40 ... ... 2.9850 0 2.9850 8000 0.0013 0 0.0013 ... ... 320
40 ... ... 2.8850 0 2.8850 8100 0.0013 0 0.0013 ... ... 320
40 ... ... 2.7850 0 2.7850 8200 0.0013 0 0.0013 ... ... 320
78 ... ... 2.6850 0 2.6850 8300 0.0013 0 0.0013 ... ... 320
78 ... ... 2.5850 0 2.5850 8400 0.0013 0 0.0013 ... ... 320
40 ... ... 2.4850 0 2.4850 8500 0.0013 0 0.0013 ... ... 320
40 ... ... 2.3850 0 2.3850 8600 0.0013 0 0.0013 ... ... 320
38 ... ... 2.2850 0 2.2850 8700 0.0013 0 0.0013 ... ... 320
78 ... ... 2.1850 0 2.1850 8800 0.0013 0 0.0013 ... ... 798
78 ... ... 2.0850 0 2.0850 8900 0.0013 0 0.0013 ... ... 780
40 ... ... 1.9850 0 1.9850 9000 0.0013 0 0.0013 ... ... 748
40 ... ... 1.8850 0 1.8850 9100 0.0013 0 0.0013 ... ... 733
38 ... ... 1.7850 0 1.7850 9200 0.0013 0 0.0013 ... ... 725
38 ... ... 1.6850 0 1.6850 9300 0.0013 0 0.0013 ... ... 723
38 ... ... 1.5850 0 1.5850 9400 0.0013 0 0.0013 ... ... 714
78 ... ... 1.4850 0 1.4850 9500 0.0013 0 0.0013 ... ... 700
78 ... ... 1.3850 0 1.3850 9600 0.0013 0 0.0013 ... ... 444
78 ... ... 1.2850 0 1.2850 9700 0.0013 0 0.0013 ... ... 313
38 ... ... 1.1850 0 1.1850 9800 0.0013 0 0.0013 ... ... 308
38 ... ... 1.0850 0 1.0850 9900 0.0013 0 0.0013 ... ... 302
38 ... ... 0.9850 0 0.9850 10000 0.0013 0 0.0013 ... ... 575
38 ... ... 0.8850 0 0.8850 10100 0.0013 0 0.0013 ... ... 283
38 ... ... 0.7863 0 0.7863 10200 0.0013 0 0.0013 ... ... 267
38 ... ... 0.7463 0 0.7463 10240 0.0025 0 0.0025 ... ... 258
38 ... ... 0.7263 0 0.7263 10260 0.0025 0 0.0025 ... ... 333
38 ... ... 0.7063 0 0.7063 10280 0.0025 0 0.0025 ... ... 247
38 ... ... 0.6875 0 0.6875 10300 0.0025 0 0.0025 ... ... 241
38 ... ... 0.6675 0 0.6675 10320 0.0025 0 0.0025 ... ... 239
38 ... ... 0.6475 0 0.6475 10340 0.0025 0 0.0025 ... ... 238
38 ... ... 0.6275 0 0.6275 10360 0.0038 0 0.0038 ... ... 216
38 ... ... 0.6088 0 0.6088 10380 0.0038 0 0.0038 ... ... 161
38 ... ... 0.5888 0 0.5888 10400 0.0038 0 0.0038 ... ... 160
38 ... ... 0.5688 0 0.5688 10420 0.0050 0 0.0050 ... ... 210
38 ... ... 0.5500 0 0.5500 10440 0.0050 0 0.0050 ... ... 158
38 ... ... 0.5300 0 0.5300 10460 0.0063 0 0.0063 ... ... 206
38 ... ... 0.5113 0 0.5113 10480 0.0063 0 0.0063 ... ... 156
38 ... ... 0.4913 0 0.4913 10500 0.0075 0 0.0075 ... ... 189
38 ... ... 0.4725 0 0.4725 10520 0.0075 0 0.0075 ... ... 259
38 ... ... 0.4538 0 0.4538 10540 0.0088 0 0.0088 ... ... 256
39 ... ... 0.4338 0 0.4338 10560 0.0100 0 0.0100 ... ... 249
39 ... ... 0.4150 0 0.4150 10580 0.0113 0 0.0113 ... ... 247
39 ... ... 0.3975 0 0.3975 10600 0.0125 0 0.0125 ... ... 241
39 ... ... 0.3788 0 0.3788 10620 0.0138 0 0.0138 ... ... 236
39 ... ... 0.3613 0 0.3613 10640 0.0163 0 0.0163 ... ... 231
1 ... ... 0.3438 0 0.3438 10660 0.0188 0 0.0188 ... ... 81
39 ... ... 0.3263 0 0.3263 10680 0.0213 0 0.0213 ... ... 219
39 ... ... 0.3088 0 0.3088 10700 0.0250 0 0.0250 ... ... 79
39 ... ... 0.2925 0 0.2925 10720 0.0288 0 0.0288 ... ... 204
40 ... ... 0.2775 0 0.2775 10740 0.0325 0 0.0325 ... ... 31
39 ... ... 0.2613 0 0.2613 10760 0.0363 0 0.0363 ... ... 31
39 ... ... 0.2463 0 0.2463 10780 0.0425 0 0.0425 ... ... 182
1 ... ... 0.2325 0 0.2325 10800 0.0725 0.0250 0.0475 0.0725 0.0725 175
1 ... ... 0.2188 0 0.2188 10820 0.0538 0 0.0538 ... ... 165
1 ... ... 0.2050 0 0.2050 10840 0.0600 0 0.0600 ... ... 49
39 ... ... 0.1925 0 0.1925 10860 0.0675 0 0.0675 ... ... 240
1 ... ... 0.1800 0 0.1800 10880 0.0763 0 0.0763 ... ... 47
1 ... ... 0.1688 0 0.1688 10900 0.0838 0 0.0838 ... ... 57
1 ... ... 0.1588 0 0.1588 10920 0.0938 0 0.0938 ... ... 54
37 ... ... 0.1475 0 0.1475 10940 0.1025 0 0.1025 ... ... 47
52 0.1000 0.1000 0.1375 -0.0375 0.1000 10960 0.1125 0 0.1125 ... ... 14
53 ... ... 0.1288 0 0.1288 10980 0.1238 0 0.1238 ... ... 19
53 ... ... 0.1200 0 0.1200 11000 0.1350 0 0.1350 ... ... 40
18 ... ... 0.1113 0 0.1113 11020 0.1463 0 0.1463 ... ... 1
19 ... ... 0.1038 0 0.1038 11040 0.1588 0 0.1588 ... ... 1
142 ... ... 0.0963 0 0.0963 11060 0.1713 0 0.1713 ... ... 39
147 ... ... 0.0900 0 0.0900 11080 0.1850 0 0.1850 ... ... 39
147 ... ... 0.0838 0 0.0838 11100 0.1988 0 0.1988 ... ... 40
52 ... ... 0.0775 0 0.0775 11120 0.2125 0 0.2125 ... ... 39
21 ... ... 0.0725 0 0.0725 11140 0.2263 0 0.2263 ... ... 39
21 ... ... 0.0675 0 0.0675 11160 0.2413 0 0.2413 ... ... 39
180 ... ... 0.0625 0 0.0625 11180 0.2563 0 0.2563 ... ... 1
184 ... ... 0.0575 0 0.0575 11200 0.2725 0 0.2725 ... ... 39
191 ... ... 0.0538 0 0.0538 11220 0.2875 0 0.2875 ... ... 1
322 ... ... 0.0500 0 0.0500 11240 0.3038 0 0.3038 ... ... 1
330 ... ... 0.0463 0 0.0463 11260 0.3200 0 0.3200 ... ... 40
131 ... ... 0.0425 0 0.0425 11280 0.3375 0 0.3375 ... ... 1
212 ... ... 0.0388 0 0.0388 11300 0.3538 0 0.3538 ... ... 1
219 ... ... 0.0363 0 0.0363 11320 0.3713 0 0.3713 ... ... 1
228 ... ... 0.0338 0 0.0338 11340 0.3888 0 0.3888 ... ... 39
231 ... ... 0.0313 0 0.0313 11360 0.4050 0 0.4050 ... ... 40
146 ... ... 0.0288 0 0.0288 11380 0.4238 0 0.4238 ... ... 40
93 ... ... 0.0263 0 0.0263 11400 0.4413 0 0.4413 ... ... 1
232 ... ... 0.0250 0 0.0250 11420 0.4588 0 0.4588 ... ... 1
178 ... ... 0.0225 0 0.0225 11440 0.4775 0 0.4775 ... ... 41
238 ... ... ... ... ... 11460 ... ... ... ... ... 39
236 ... ... ... ... ... 11480 ... ... ... ... ... 39
148 ... ... 0.0175 0 0.0175 11500 0.5325 0 0.5325 ... ... 41
188 ... ... ... ... ... 11520 ... ... ... ... ... 39
251 ... ... 0.0138 0 0.0138 11600 0.6275 0 0.6275 ... ... 40
157 ... ... 0.0100 0 0.0100 11700 0.7238 0 0.7238 ... ... 40
167 ... ... 0.0075 0 0.0075 11800 0.8213 0 0.8213 ... ... 38
169 ... ... 0.0038 0 0.0038 11900 0.9188 0 0.9188 ... ... 40
239 ... ... 0.0025 0 0.0025 12000 1.0163 0 1.0163 ... ... 40
257 ... ... 0.0013 0 0.0013 12100 1.1150 0 1.1150 ... ... 40
192 ... ... 0.0013 0 0.0013 12200 1.2150 0 1.2150 ... ... 40
283 ... ... 0.0013 0 0.0013 12300 1.3150 0 1.3150 ... ... 40
500 ... ... 0.0013 0 0.0013 12400 1.4150 0 1.4150 ... ... 38
301 ... ... 0.0013 0 0.0013 12500 1.5150 0 1.5150 ... ... 40
308 ... ... 0.0013 0 0.0013 12600 1.6150 0 1.6150 ... ... 40
313 ... ... 0.0013 0 0.0013 12700 1.7150 0 1.7150 ... ... 40
433 ... ... 0.0013 0 0.0013 12800 1.8150 0 1.8150 ... ... 40
689 ... ... 0.0013 0 0.0013 12900 1.9150 0 1.9150 ... ... 40
711 ... ... 0.0013 0 0.0013 13000 2.0150 0 2.0150 ... ... 40
725 ... ... 0.0013 0 0.0013 13100 2.1150 0 2.1150 ... ... 40
741 ... ... 0.0013 0 0.0013 13200 2.2150 0 2.2150 ... ... 40
763 ... ... 0.0013 0 0.0013 13300 2.3150 0 2.3150 ... ... 38
782 ... ... 0.0013 0 0.0013 13400 2.4150 0 2.4150 ... ... 38
802 ... ... 0.0013 0 0.0013 13500 2.5150 0 2.5150 ... ... 38
820 ... ... 0.0013 0 0.0013 13600 2.6150 0 2.6150 ... ... 40
496 ... ... ... ... ... 13700 ... ... ... ... ... 38

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.