DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7900
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 3.4200 -0.0300 3.3900 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2200 -0.0300 3.1900 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0200 -0.0300 2.9900 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8200 -0.0300 2.7900 8000 0.0013 0 0.0013 ... ... 0
0 ... ... ... ... 2.6900 8100 0.0013 ... ... ... ... 0
0 ... ... 2.6200 -0.0300 2.5900 8200 0.0013 0 0.0013 ... ... 0
0 ... ... ... ... 2.4900 8300 0.0013 ... ... ... ... 0
0 ... ... 2.4200 -0.0300 2.3900 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3200 -0.0300 2.2900 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2200 -0.0300 2.1900 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1200 -0.0300 2.0900 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0200 -0.0300 1.9900 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9200 -0.0300 1.8900 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8200 -0.0300 1.7900 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7200 -0.0300 1.6900 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6200 -0.0300 1.5900 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5200 -0.0300 1.4900 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4200 -0.0300 1.3900 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3200 -0.0300 1.2900 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2200 -0.0300 1.1900 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1200 -0.0300 1.0900 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0200 -0.0300 0.9900 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9213 -0.0313 0.8900 9900 0.0013 -0.0013 0.0025 0.0025 0.0025 0
0 ... ... 0.8225 -0.0313 0.7913 10000 0.0025 0 0.0025 ... ... 0
0 ... ... 0.7225 -0.0300 0.6925 10100 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.6238 -0.0300 0.5938 10200 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... ... ... 0.5150 10280 0.0063 ... ... ... ... 0
0 ... ... 0.5275 -0.0313 0.4963 10300 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... ... ... 0.4775 10320 0.0075 ... ... ... ... 0
0 ... ... ... ... 0.4588 10340 0.0088 ... ... ... ... 0
0 ... ... ... ... 0.4400 10360 0.0100 ... ... ... ... 0
0 ... ... ... ... 0.4213 10380 0.0113 ... ... ... ... 0
0 ... ... 0.4325 -0.0300 0.4025 10400 0.0138 0 0.0138 ... ... 0
0 ... ... ... ... 0.3850 10420 0.0150 ... ... ... ... 0
0 ... ... ... ... 0.3663 10440 0.0175 ... ... ... ... 0
0 ... ... ... ... 0.3488 10460 0.0200 ... ... ... ... 0
0 ... ... ... ... 0.3313 10480 0.0225 ... ... ... ... 0
0 ... ... 0.3438 -0.0288 0.3150 10500 0.0250 0 0.0250 ... ... 0
0 ... ... ... ... 0.2975 10520 0.0288 ... ... ... ... 0
0 ... ... ... ... 0.2813 10540 0.0313 ... ... ... ... 0
0 ... ... ... ... 0.2650 10560 0.0363 ... ... ... ... 0
0 ... ... ... ... 0.2500 10580 0.0400 ... ... ... ... 0
0 ... ... 0.2638 -0.0300 0.2338 10600 0.0450 0 0.0450 0.0388 0.0388 0
0 ... ... ... ... 0.2200 10620 0.0500 ... ... ... ... 0
0 ... ... ... ... 0.2050 10640 0.0563 ... ... ... ... 0
0 ... ... ... ... 0.1913 10660 0.0625 ... ... ... ... 0
0 ... ... ... ... 0.1788 10680 0.0688 ... ... ... ... 0
0 ... ... 0.1938 -0.0275 0.1663 10700 0.0763 0.0013 0.0750 0.0750 0.0725 0
0 ... ... ... ... 0.1538 10720 0.0838 ... ... ... ... 0
0 ... ... ... ... 0.1425 10740 0.0925 ... ... ... ... 0
0 ... ... ... ... 0.1313 10760 0.1013 ... ... ... ... 0
0 ... ... ... ... 0.1213 10780 0.1113 ... ... ... ... 0
0 ... ... 0.1350 -0.0238 0.1113 10800 0.1213 0.0050 0.1163 0.1200 0.1200 0
0 ... ... ... ... 0.1025 10820 0.1325 ... ... ... ... 0
0 ... ... ... ... 0.0938 10840 0.1438 ... ... ... ... 0
0 ... ... ... ... 0.0850 10860 0.1550 ... ... ... ... 0
0 ... ... ... ... 0.0775 10880 0.1675 ... ... ... ... 0
0 ... ... 0.0900 -0.0200 0.0700 10900 0.1800 0.0100 0.1700 ... ... 0
0 ... ... ... ... 0.0638 10920 0.1938 ... ... ... ... 0
0 ... ... ... ... 0.0575 10940 0.2075 ... ... ... ... 0
0 ... ... ... ... 0.0525 10960 0.2213 ... ... ... ... 0
0 ... ... ... ... 0.0463 10980 0.2363 ... ... ... ... 0
0 ... ... 0.0575 -0.0150 0.0425 11000 0.2513 0.0150 0.2363 ... ... 0
0 ... ... ... ... 0.0375 11020 0.2675 ... ... ... ... 0
0 ... ... ... ... 0.0338 11040 0.2838 ... ... ... ... 0
0 ... ... ... ... 0.0313 11060 0.3000 ... ... ... ... 0
0 ... ... ... ... 0.0275 11080 0.3175 ... ... ... ... 0
0 ... ... 0.0350 -0.0100 0.0250 11100 0.3338 0.0188 0.3150 ... ... 0
0 ... ... ... ... 0.0225 11120 0.3513 ... ... ... ... 0
0 ... ... ... ... 0.0200 11140 0.3700 ... ... ... ... 0
0 ... ... ... ... 0.0188 11160 0.3875 ... ... ... ... 0
0 ... ... ... ... 0.0163 11180 0.4063 ... ... ... ... 0
0 ... ... 0.0225 -0.0075 0.0150 11200 0.4250 0.0238 0.4013 ... ... 0
0 ... ... ... ... 0.0138 11220 0.4438 ... ... ... ... 0
0 ... ... ... ... 0.0125 11240 0.4625 ... ... ... ... 0
0 ... ... ... ... 0.0113 11260 0.4813 ... ... ... ... 0
0 ... ... ... ... 0.0113 11280 0.5000 ... ... ... ... 0
0 ... ... 0.0150 -0.0050 0.0100 11300 0.5188 0.0250 0.4938 ... ... 0
0 ... ... ... ... 0.0100 11320 0.5388 ... ... ... ... 0
0 ... ... ... ... 0.0088 11340 0.5575 ... ... ... ... 0
0 ... ... ... ... 0.0088 11360 0.5775 ... ... ... ... 0
0 ... ... 0.0113 -0.0038 0.0075 11400 0.6163 0.0263 0.5900 ... ... 0
0 ... ... 0.0088 -0.0038 0.0050 11500 0.7150 0.0275 0.6875 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 11600 0.8138 0.0288 0.7850 ... ... 0
0 ... ... 0.0063 -0.0025 0.0038 11700 0.9125 0.0288 0.8838 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 11800 1.0125 0.0288 0.9838 ... ... 0
0 ... ... 0.0038 0 0.0038 11900 1.1113 0.0288 1.0825 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 12000 1.2113 0.0288 1.1825 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 12100 1.3113 0.0300 1.2813 ... ... 0
0 ... ... 0.0025 0 0.0025 12200 1.4113 0.0300 1.3813 ... ... 0
0 ... ... 0.0025 0 0.0025 12300 1.5100 0.0288 1.4813 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 12400 1.6100 0.0288 1.5813 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.7100 0.0300 1.6800 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.8100 0.0300 1.7800 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.9100 0.0300 1.8800 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 2.0100 0.0300 1.9800 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 2.1100 0.0300 2.0800 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 2.2100 0.0300 2.1800 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.3100 0.0300 2.2800 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.4100 0.0300 2.3800 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.5100 0.0300 2.4800 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.6100 0.0300 2.5800 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.7100 0.0300 2.6800 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.8100 0.0300 2.7800 ... ... 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.