DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.9575
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
275.125 ... ... 2.7575 0 2.7575 7200 0.0013 0 0.0013 ... ... 0
255.125 ... ... 2.5575 0 2.5575 7400 0.0013 0 0.0013 ... ... 0
235.125 ... ... 2.3575 0 2.3575 7600 0.0013 0 0.0013 ... ... 0
215.125 ... ... 2.1575 0 2.1575 7800 0.0013 0 0.0013 ... ... 0
205.125 ... ... 2.0575 0 2.0575 7900 0.0013 0 0.0013 ... ... 0
195.125 ... ... 1.9575 0 1.9575 8000 0.0013 0 0.0013 ... ... 0
185.125 ... ... 1.8575 0 1.8575 8100 0.0013 0 0.0013 ... ... 0
175.125 ... ... 1.7575 0 1.7575 8200 0.0013 0 0.0013 ... ... 0
171.125 ... ... 1.7175 0 1.7175 8240 0.0013 0 0.0013 ... ... 0
165.125 ... ... 1.6575 0 1.6575 8300 0.0013 0 0.0013 ... ... 0
155.125 ... ... 1.5575 0 1.5575 8400 0.0013 0 0.0013 ... ... 0
145.25 ... ... 1.4575 0 1.4575 8500 0.0013 0 0.0013 ... ... 0
141.25 ... ... 1.4175 0 1.4175 8540 0.0013 0 0.0013 ... ... 0.125
135.25 ... ... 1.3575 0 1.3575 8600 0.0013 0 0.0013 ... ... 0.125
125.25 ... ... 1.2588 0 1.2588 8700 0.0025 0 0.0025 ... ... 0.125
121.25 ... ... 1.2188 0 1.2188 8740 0.0025 0 0.0025 ... ... 0.125
115.25 ... ... 1.1588 0 1.1588 8800 0.0038 0 0.0038 ... ... 0.125
105.375 ... ... 1.0600 0 1.0600 8900 0.0038 0 0.0038 ... ... 0.25
97.5 ... ... 0.9813 0 0.9813 8980 0.0050 0 0.0050 ... ... 0.375
95.5 ... ... 0.9613 0 0.9613 9000 0.0050 0 0.0050 ... ... 0.375
85.625 ... ... 0.8638 0 0.8638 9100 0.0075 0 0.0075 ... ... 0.5
76 ... ... 0.7663 0 0.7663 9200 0.0100 0 0.0100 ... ... 0.75
66.375 0.6638 0.6638 0.6713 -0.0075 0.6638 9300 0.0150 0 0.0150 ... ... 1.125
57 ... ... 0.5775 0 0.5775 9400 0.0213 0 0.0213 ... ... 1.75
49.75 ... ... ... ... ... 9480 ... ... ... ... ... 2.5
48 ... ... 0.4875 0 0.4875 9500 0.0313 0 0.0313 ... ... 2.75
46.25 ... ... ... ... ... 9520 ... ... ... ... ... 3
44.625 ... ... ... ... ... 9540 ... ... ... ... ... 3.25
43.75 ... ... 0.4450 0 0.4450 9550 0.0350 -0.0038 0.0388 0.0350 0.0350 3.375
42.875 ... ... ... ... ... 9560 ... ... ... ... ... 3.5
41.25 ... ... ... ... ... 9580 ... ... ... ... ... 3.875
39.625 ... ... 0.4038 0 0.4038 9600 0.0463 0 0.0463 ... ... 4.125
38 ... ... 0.3875 0 0.3875 9620 0.0513 0 0.0513 ... ... 4.5
36.375 ... ... 0.3713 0 0.3713 9640 0.0550 0 0.0550 ... ... 5
34.875 ... ... 0.3563 0 0.3563 9660 0.0588 0 0.0588 ... ... 5.375
33.25 ... ... 0.3413 0 0.3413 9680 0.0638 0 0.0638 ... ... 5.875
31.75 ... ... 0.3263 0 0.3263 9700 0.0688 0 0.0688 ... ... 6.375
30.375 ... ... 0.3113 0 0.3113 9720 0.0750 0 0.0750 ... ... 6.875
28.875 ... ... 0.2975 0 0.2975 9740 0.0800 0 0.0800 ... ... 7.375
28.25 ... ... 0.2900 0 0.2900 9750 0.0838 0 0.0838 ... ... 7.75
27.5 ... ... 0.2838 0 0.2838 9760 0.0863 0 0.0863 ... ... 8
26.125 ... ... 0.2700 0 0.2700 9780 0.0925 0 0.0925 ... ... 8.625
24.875 ... ... 0.2563 0 0.2563 9800 0.0950 -0.0050 0.1000 0.0950 0.0950 9.5
24.125 ... ... 0.2500 0 0.2500 9810 0.1025 0 0.1025 ... ... 9.625
23.5 ... ... 0.2438 0 0.2438 9820 0.1063 0 0.1063 ... ... 10
22.25 ... ... 0.2313 0 0.2313 9840 0.1138 0 0.1138 ... ... 10.75
21.625 ... ... 0.2250 0 0.2250 9850 0.1175 0 0.1175 ... ... 11.125
21 ... ... 0.2188 0 0.2188 9860 0.1225 0 0.1225 ... ... 11.5
19.875 ... ... 0.2075 0 0.2075 9880 0.1300 0 0.1300 ... ... 12.25
18.75 ... ... 0.1963 0 0.1963 9900 0.1388 0 0.1388 ... ... 13.125
17.625 ... ... 0.1850 0 0.1850 9920 0.1475 0 0.1475 ... ... 14
16.375 ... ... 0.1738 0 0.1738 9940 0.1563 0 0.1563 ... ... 14.875
16 ... ... 0.1688 0 0.1688 9950 0.1613 0 0.1613 ... ... 15.375
15.5 ... ... 0.1638 0 0.1638 9960 0.1663 0 0.1663 ... ... 15.875
14.5 ... ... 0.1538 0 0.1538 9980 0.1763 0 0.1763 ... ... 16.875
13.625 ... ... 0.1450 0 0.1450 10000 0.1875 0 0.1875 ... ... 17.875
12.75 ... ... 0.1350 0 0.1350 10020 0.1975 0 0.1975 ... ... 19
11.875 ... ... 0.1275 0 0.1275 10040 0.2088 0 0.2088 ... ... 20.125
11 ... ... 0.1188 0 0.1188 10060 0.2213 0 0.2213 ... ... 21.25
10.25 ... ... 0.1113 0 0.1113 10080 0.2325 0 0.2325 ... ... 22.5
9.5 ... ... 0.1038 0 0.1038 10100 0.2450 0 0.2450 ... ... 23.75
8.75 ... ... 0.0963 0 0.0963 10120 0.2588 0 0.2588 ... ... 25
8.125 ... ... 0.0900 0 0.0900 10140 0.2713 0 0.2713 ... ... 26.375
7.5 ... ... 0.0838 0 0.0838 10160 0.2850 0 0.2850 ... ... 27.75
7 ... ... 0.0775 0 0.0775 10180 0.2988 0 0.2988 ... ... 29.125
6.5 0.0775 0.0713 0.0713 0.0063 0.0775 10200 0.3138 0 0.3138 ... ... 30.625
6 ... ... 0.0663 0 0.0663 10220 0.3288 0 0.3288 ... ... 32.125
5.5 ... ... 0.0613 0 0.0613 10240 0.3438 0 0.3438 ... ... 33.625
5.125 ... ... 0.0575 0 0.0575 10260 0.3588 0 0.3588 ... ... 35.125
4.75 ... ... 0.0525 0 0.0525 10280 0.3750 0 0.3750 ... ... 36.75
4.375 0.0588 0.0438 0.0488 -0.0050 0.0438 10300 0.3913 0 0.3913 ... ... 38.375
4 ... ... 0.0450 0 0.0450 10320 0.4075 0 0.4075 ... ... 40
3.75 ... ... 0.0425 0 0.0425 10340 0.4238 0 0.4238 ... ... 41.75
3.375 ... ... 0.0388 0 0.0388 10360 0.4413 0 0.4413 ... ... 43.375
3.125 ... ... 0.0363 0 0.0363 10380 0.4575 0 0.4575 ... ... 45.125
2.875 ... ... 0.0338 0 0.0338 10400 0.4750 0 0.4750 ... ... 46.875
2.625 ... ... 0.0313 0 0.0313 10420 0.4925 0 0.4925 ... ... 48.625
2.5 ... ... 0.0288 0 0.0288 10440 0.5100 0 0.5100 ... ... 50.375
2.25 ... ... 0.0275 0 0.0275 10460 0.5288 0 0.5288 ... ... 52.25
2.125 ... ... 0.0250 0 0.0250 10480 0.5463 0 0.5463 ... ... 54
1.875 0.0275 0.0275 0.0238 0.0038 0.0275 10500 0.5650 0 0.5650 ... ... 55.875
1.75 ... ... 0.0213 0 0.0213 10520 0.5825 0 0.5825 ... ... 57.75
1.625 ... ... 0.0200 0 0.0200 10540 0.6013 0 0.6013 ... ... 59.5
1.5 ... ... 0.0188 0 0.0188 10560 0.6200 0 0.6200 ... ... 61.375
1.375 ... ... 0.0175 0 0.0175 10580 0.6388 0 0.6388 ... ... 63.25
1.25 ... ... 0.0163 0 0.0163 10600 0.6575 0 0.6575 ... ... 65.125
1.125 ... ... 0.0150 0 0.0150 10620 0.6763 0 0.6763 ... ... 67.125
1.125 ... ... 0.0138 0 0.0138 10640 0.6950 0 0.6950 ... ... 69
1 ... ... 0.0138 0 0.0138 10660 0.7150 0 0.7150 ... ... 70.875
1 ... ... 0.0125 0 0.0125 10680 0.7338 0 0.7338 ... ... 72.875
0.875 0.0125 0.0125 0.0113 0.0013 0.0125 10700 0.7400 -0.0125 0.7525 0.7400 0.7400 74.75
0.625 ... ... 0.0088 0 0.0088 10800 0.8150 -0.0350 0.8500 0.8150 0.8150 84.5
0.5 0.0063 0.0063 0.0063 0 0.0063 10900 0.9475 0 0.9475 ... ... 94.25
0.5 ... ... 0.0063 0 0.0063 10920 0.9213 -0.0463 0.9675 0.9213 0.9213 96.25
0.375 ... ... 0.0063 0 0.0063 10960 1.0063 0 1.0063 ... ... 100.25
0.375 ... ... 0.0050 0 0.0050 11000 1.0463 0 1.0463 ... ... 104.125
0.375 ... ... 0.0050 0 0.0050 11040 1.0863 0 1.0863 ... ... 108.125
0.375 ... ... 0.0050 0 0.0050 11060 1.1063 0 1.1063 ... ... 110.125
0.25 ... ... 0.0050 0 0.0050 11100 1.1450 0 1.1450 ... ... 114.125
0.25 ... ... 0.0038 0 0.0038 11200 1.2450 0 1.2450 ... ... 124
0.25 ... ... 0.0038 0 0.0038 11300 1.3438 0 1.3438 ... ... 134
0.125 ... ... 0.0025 0 0.0025 11400 1.4438 0 1.4438 ... ... 144
0.25 ... ... 0.0025 0 0.0025 11500 1.5438 0 1.5438 ... ... 153.875
0.125 ... ... 0.0025 0 0.0025 11600 1.6438 0 1.6438 ... ... 163.875
0.125 ... ... 0.0025 0 0.0025 11700 1.7425 0 1.7425 ... ... 173.875
0.125 ... ... 0.0025 0 0.0025 11710 1.7525 0 1.7525 ... ... 174.875
0.125 ... ... 0.0025 0 0.0025 11800 1.8425 0 1.8425 ... ... 183.875
0.125 ... ... 0.0025 0 0.0025 11900 1.9425 0 1.9425 ... ... 193.875
0.125 ... ... 0.0025 0 0.0025 12000 2.0425 0 2.0425 ... ... 203.875
0.125 ... ... 0.0025 0 0.0025 12100 2.1425 0 2.1425 ... ... 213.875
0.125 ... ... 0.0013 0 0.0013 12200 2.2425 0 2.2425 ... ... 223.875
0 ... ... 0.0013 0 0.0013 12300 2.3425 0 2.3425 ... ... 233.875
0 ... ... 0.0013 0 0.0013 12400 2.4425 0 2.4425 ... ... 243.875
0 ... ... 0.0013 0 0.0013 12500 2.5425 0 2.5425 ... ... 253.875
0 ... ... 0.0013 0 0.0013 12600 2.6425 0 2.6425 ... ... 263.875
0 ... ... 0.0013 0 0.0013 12700 2.7425 0 2.7425 ... ... 273.875
0 ... ... 0.0013 0 0.0013 12800 2.8425 0 2.8425 ... ... 283.875
0 ... ... 0.0013 0 0.0013 12900 2.9425 0 2.9425 ... ... 293.875
0 ... ... 0.0013 0 0.0013 13000 3.0425 0 3.0425 ... ... 303.875
0 ... ... 0.0013 0 0.0013 13100 3.1425 0 3.1425 ... ... 313.875
0 ... ... 0.0013 0 0.0013 13200 3.2425 0 3.2425 ... ... 323.875
0 ... ... 0.0013 0 0.0013 13400 3.4425 0 3.4425 ... ... 343.875
0 ... ... 0.0013 0 0.0013 13600 3.6425 0 3.6425 ... ... 363.875
0 ... ... 0.0013 0 0.0013 13800 3.8425 0 3.8425 ... ... 383.875
0 ... ... 0.0013 0 0.0013 14000 4.0425 0 4.0425 ... ... 403.875
0 ... ... 0.0013 0 0.0013 14200 4.2425 0 4.2425 ... ... 423.875
0 ... ... 0.0013 0 0.0013 14400 4.4425 0 4.4425 ... ... 443.875
0 ... ... 0.0013 0 0.0013 14600 4.6425 0 4.6425 ... ... 463.875
0 ... ... 0.0013 0 0.0013 14800 4.8425 0 4.8425 ... ... 483.875
0 ... ... 0.0013 0 0.0013 15000 5.0425 0 5.0425 ... ... 503.875
0 ... ... 0.0013 0 0.0013 15200 5.2425 0 5.2425 ... ... 523.875
0 ... ... 0.0013 0 0.0013 15400 5.4425 0 5.4425 ... ... 543.875
0 ... ... 0.0013 0 0.0013 15600 5.6425 0 5.6425 ... ... 563.875

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.