DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.0150
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 3.6400 -0.0250 3.6150 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4400 -0.0250 3.4150 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2400 -0.0250 3.2150 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0400 -0.0250 3.0150 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8400 -0.0250 2.8150 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6400 -0.0250 2.6150 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5400 -0.0250 2.5150 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4400 -0.0250 2.4150 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3400 -0.0250 2.3150 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2400 -0.0250 2.2150 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1400 -0.0250 2.1150 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0400 -0.0250 2.0150 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9400 -0.0250 1.9150 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8400 -0.0250 1.8150 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7400 -0.0250 1.7150 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6400 -0.0250 1.6150 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5400 -0.0250 1.5150 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4400 -0.0250 1.4150 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3400 -0.0250 1.3150 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2400 -0.0250 1.2150 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1400 -0.0250 1.1150 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0400 -0.0250 1.0150 10000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9400 -0.0250 0.9150 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8400 -0.0250 0.8150 10200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7400 -0.0250 0.7150 10300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6400 -0.0250 0.6150 10400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5425 -0.0250 0.5175 10500 0.0025 0 0.0025 ... ... 0.125
0 ... ... ... ... 0.4975 10520 0.0025 ... ... ... ... 0
0 ... ... ... ... 0.4775 10540 0.0038 ... ... ... ... 0
0 ... ... ... ... 0.4588 10560 0.0038 ... ... ... ... 0
0 ... ... 0.4650 -0.0250 0.4400 10580 0.0050 0 0.0050 ... ... 0
0 ... ... 0.4450 -0.0250 0.4200 10600 0.0063 0 0.0063 ... ... 0
0 ... ... 0.4263 -0.0250 0.4013 10620 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.4075 -0.0263 0.3813 10640 0.0075 0 0.0075 ... ... 0
0 ... ... 0.3888 -0.0263 0.3625 10660 0.0088 0 0.0088 ... ... 0
0 ... ... 0.3700 -0.0263 0.3438 10680 0.0100 -0.0013 0.0113 ... ... 0
0 ... ... 0.3513 -0.0263 0.3250 10700 0.0113 -0.0013 0.0125 ... ... 0
0 ... ... 0.3338 -0.0263 0.3075 10720 0.0125 -0.0013 0.0138 ... ... 0
0 ... ... 0.3163 -0.0275 0.2888 10740 0.0150 -0.0013 0.0163 ... ... 0
0 ... ... 0.2988 -0.0275 0.2713 10760 0.0175 -0.0013 0.0188 ... ... 0
0 ... ... 0.2813 -0.0275 0.2538 10780 0.0200 -0.0013 0.0213 ... ... 0
0 ... ... 0.2638 -0.0263 0.2375 10800 0.0225 -0.0025 0.0250 ... ... 0
0 ... ... 0.2475 -0.0263 0.2213 10820 0.0263 -0.0025 0.0288 ... ... 0
0 ... ... 0.2325 -0.0275 0.2050 10840 0.0313 -0.0013 0.0325 ... ... 0
0 ... ... 0.2163 -0.0263 0.1900 10860 0.0350 -0.0025 0.0375 ... ... 0
0 ... ... 0.2013 -0.0250 0.1763 10880 0.0413 -0.0013 0.0425 ... ... 0
0 ... ... 0.1875 -0.0263 0.1613 10900 0.0463 -0.0013 0.0475 ... ... 0
0 ... ... 0.1738 -0.0250 0.1488 10920 0.0538 0 0.0538 ... ... 0
0 ... ... 0.1600 -0.0250 0.1350 10940 0.0600 0 0.0600 ... ... 0
0 ... ... 0.1475 -0.0238 0.1238 10960 0.0688 0.0013 0.0675 0.0738 0.0738 0
0 ... ... 0.1350 -0.0225 0.1125 10980 0.0775 0.0025 0.0750 ... ... 0
8 ... ... 0.1238 -0.0225 0.1013 11000 0.0863 0.0025 0.0838 0.0875 0.0875 0
0 ... ... 0.1125 -0.0213 0.0913 11020 0.0963 0.0038 0.0925 ... ... 0
0 ... ... 0.1025 -0.0213 0.0813 11040 0.1063 0.0038 0.1025 ... ... 0
0 ... ... 0.0925 -0.0200 0.0725 11060 0.1175 0.0050 0.1125 ... ... 0
0 ... ... 0.0838 -0.0188 0.0650 11080 0.1300 0.0063 0.1238 ... ... 0
1.125 ... ... 0.0763 -0.0188 0.0575 11100 0.1425 0.0075 0.1350 0.1500 0.1500 0
0 ... ... 0.0675 -0.0163 0.0513 11120 0.1563 0.0088 0.1475 ... ... 0
0 ... ... 0.0613 -0.0163 0.0450 11140 0.1700 0.0088 0.1613 ... ... 0
0 ... ... 0.0550 -0.0150 0.0400 11160 0.1850 0.0100 0.1750 ... ... 0
0 ... ... 0.0488 -0.0138 0.0350 11180 0.2000 0.0113 0.1888 ... ... 0
0 ... ... 0.0438 -0.0138 0.0300 11200 0.2150 0.0113 0.2038 ... ... 0
0 ... ... 0.0388 -0.0125 0.0263 11220 0.2313 0.0125 0.2188 ... ... 0
0 ... ... 0.0350 -0.0113 0.0238 11240 0.2475 0.0138 0.2338 ... ... 0
0 ... ... 0.0300 -0.0100 0.0200 11260 0.2650 0.0150 0.2500 ... ... 0
0 ... ... 0.0275 -0.0100 0.0175 11280 0.2825 0.0163 0.2663 ... ... 0
0.125 0.0175 0.0175 0.0238 -0.0075 0.0163 11300 0.3000 0.0163 0.2838 ... ... 0
0 ... ... 0.0213 -0.0075 0.0138 11320 0.3188 0.0175 0.3013 ... ... 0
0 ... ... 0.0188 -0.0063 0.0125 11340 0.3363 0.0175 0.3188 ... ... 0
0 ... ... 0.0163 -0.0063 0.0100 11360 0.3550 0.0188 0.3363 ... ... 0
0 ... ... 0.0150 -0.0050 0.0100 11380 0.3738 0.0188 0.3550 ... ... 0
0 0.0075 0.0075 0.0138 -0.0050 0.0088 11400 0.3925 0.0200 0.3725 ... ... 0
0 ... ... 0.0125 -0.0050 0.0075 11420 0.4125 0.0213 0.3913 ... ... 0
0 ... ... 0.0113 -0.0050 0.0063 11440 0.4313 0.0213 0.4100 ... ... 0
0 ... ... 0.0100 -0.0038 0.0063 11460 0.4500 0.0213 0.4288 ... ... 0
0 ... ... 0.0088 -0.0038 0.0050 11480 0.4700 0.0225 0.4475 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 11500 0.4888 0.0213 0.4675 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 11520 0.5088 0.0225 0.4863 ... ... 0
0 ... ... 0.0063 -0.0025 0.0038 11540 0.5288 0.0238 0.5050 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 11560 0.5475 0.0225 0.5250 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 11580 0.5675 0.0238 0.5438 ... ... 0
0 ... ... 0.0050 -0.0025 0.0025 11600 0.5875 0.0238 0.5638 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 11620 0.6075 0.0238 0.5838 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 11640 0.6263 0.0238 0.6025 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 11660 0.6463 0.0238 0.6225 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 11680 0.6663 0.0238 0.6425 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11700 0.6863 0.0238 0.6625 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11720 0.7050 0.0238 0.6813 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11740 0.7250 0.0238 0.7013 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11760 0.7450 0.0238 0.7213 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11780 0.7650 0.0238 0.7413 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11800 0.7850 0.0238 0.7613 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11820 0.8050 0.0238 0.7813 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 11840 0.8250 0.0238 0.8013 ... ... 0
0 ... ... 0.0013 0 0.0013 11900 0.8850 0.0250 0.8600 ... ... 0
0 ... ... 0.0013 0 0.0013 12000 0.9850 0.0250 0.9600 ... ... 0
0 ... ... 0.0013 0 0.0013 12100 1.0850 0.0250 1.0600 ... ... 0
0 ... ... 0.0013 0 0.0013 12200 1.1850 0.0250 1.1600 ... ... 0
0 ... ... 0.0013 0 0.0013 12300 1.2850 0.0250 1.2600 ... ... 0
0 ... ... 0.0013 0 0.0013 12400 1.3850 0.0250 1.3600 ... ... 0
0 ... ... 0.0013 0 0.0013 12500 1.4850 0.0250 1.4600 ... ... 0
0 ... ... 0.0013 0 0.0013 12600 1.5850 0.0250 1.5600 ... ... 0
0 ... ... 0.0013 0 0.0013 12700 1.6850 0.0250 1.6600 ... ... 0
0 ... ... 0.0013 0 0.0013 12800 1.7850 0.0250 1.7600 ... ... 0
0 ... ... 0.0013 0 0.0013 12900 1.8850 0.0250 1.8600 ... ... 0
0 ... ... 0.0013 0 0.0013 13000 1.9850 0.0250 1.9600 ... ... 0
0 ... ... 0.0013 0 0.0013 13100 2.0850 0.0250 2.0600 ... ... 0
0 ... ... 0.0013 0 0.0013 13200 2.1850 0.0250 2.1600 ... ... 0
0 ... ... 0.0013 0 0.0013 13300 2.2850 0.0250 2.2600 ... ... 0
0 ... ... 0.0013 0 0.0013 13400 2.3850 0.0250 2.3600 ... ... 0
0 ... ... 0.0013 0 0.0013 13500 2.4850 0.0250 2.4600 ... ... 0
0 ... ... 0.0013 0 0.0013 13600 2.5850 0.0250 2.5600 ... ... 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.