DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6625
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
137.625 ... ... 1.3575 0 1.3575 3300 0.0013 0 0.0013 ... ... 0.125
127.625 ... ... 1.2575 0 1.2575 3400 0.0013 0 0.0013 ... ... 0.125
117.625 ... ... 1.1575 0 1.1575 3500 0.0013 0 0.0013 ... ... 0.125
107.625 ... ... 1.0575 0 1.0575 3600 0.0013 0 0.0013 ... ... 0.125
102.625 ... ... 1.0075 0 1.0075 3650 0.0013 0 0.0013 ... ... 0.125
97.625 ... ... 0.9575 0 0.9575 3700 0.0013 0 0.0013 ... ... 0.125
92.625 ... ... 0.9075 0 0.9075 3750 0.0013 0 0.0013 ... ... 0.125
87.625 ... ... 0.8575 0 0.8575 3800 0.0013 0 0.0013 ... ... 0.125
82.25 ... ... 0.8075 0 0.8075 3850 0.0013 0 0.0013 ... ... 0.125
77.25 ... ... 0.7575 0 0.7575 3900 0.0013 0 0.0013 ... ... 0.125
72.25 ... ... 0.7075 0 0.7075 3950 0.0013 0 0.0013 ... ... 0.125
67.25 ... ... 0.6588 0 0.6588 4000 0.0013 0 0.0013 ... ... 0.125
62.25 ... ... 0.6088 0 0.6088 4050 0.0013 0 0.0013 ... ... 0.25
57.25 ... ... 0.5588 0 0.5588 4100 0.0013 0 0.0013 ... ... 0.25
52.25 ... ... 0.5088 0 0.5088 4150 0.0013 0 0.0013 ... ... 0.25
47.25 ... ... 0.4588 0 0.4588 4200 0.0013 0 0.0013 ... ... 0.25
42.375 ... ... 0.4088 0 0.4088 4250 0.0013 0 0.0013 ... ... 0.25
37.375 ... ... 0.3588 0 0.3588 4300 0.0013 0 0.0013 ... ... 0.375
32.375 ... ... 0.3100 0 0.3100 4350 0.0025 0 0.0025 ... ... 0.375
30.5 ... ... 0.2900 0 0.2900 4370 0.0025 0 0.0025 ... ... 0.5
29.5 ... ... 0.2800 0 0.2800 4380 0.0025 0 0.0025 ... ... 0.5
28.5 ... ... 0.2700 0 0.2700 4390 0.0038 0 0.0038 ... ... 0.5
27.5 ... ... 0.2613 0 0.2613 4400 0.0038 0 0.0038 ... ... 0.5
26.5 ... ... 0.2513 0 0.2513 4410 0.0038 0 0.0038 ... ... 0.5
25.5 ... ... 0.2413 0 0.2413 4420 0.0038 0 0.0038 ... ... 0.5
24.5 ... ... 0.2313 0 0.2313 4430 0.0038 0 0.0038 ... ... 0.625
23.625 ... ... 0.2213 0 0.2213 4440 0.0038 0 0.0038 ... ... 0.625
22.625 ... ... 0.2113 0 0.2113 4450 0.0050 0 0.0050 ... ... 0.625
21.625 ... ... 0.2025 0 0.2025 4460 0.0050 0 0.0050 ... ... 0.625
20.625 ... ... 0.1925 0 0.1925 4470 0.0050 0 0.0050 ... ... 0.75
19.75 ... ... 0.1825 0 0.1825 4480 0.0050 0 0.0050 ... ... 0.75
18.75 ... ... 0.1725 0 0.1725 4490 0.0063 0 0.0063 ... ... 0.75
17.75 ... ... 0.1638 0 0.1638 4500 0.0063 0 0.0063 ... ... 0.875
16.875 ... ... 0.1538 0 0.1538 4510 0.0075 0 0.0075 ... ... 0.875
15.875 ... ... 0.1450 0 0.1450 4520 0.0075 0 0.0075 ... ... 1
15 ... ... 0.1363 0 0.1363 4530 0.0088 0 0.0088 ... ... 1.125
14.125 ... ... 0.1275 0 0.1275 4540 0.0100 0 0.0100 ... ... 1.125
13.25 ... ... 0.1188 0 0.1188 4550 0.0113 0 0.0113 ... ... 1.375
12.375 ... ... 0.1100 0 0.1100 4560 0.0125 0 0.0125 ... ... 1.375
11.5 ... ... 0.1013 0 0.1013 4570 0.0150 0 0.0150 ... ... 1.625
10.625 ... ... 0.0938 0 0.0938 4580 0.0163 0 0.0163 ... ... 1.75
9.875 ... ... 0.0863 0 0.0863 4590 0.0188 0 0.0188 ... ... 2
9.125 ... ... 0.0788 0 0.0788 4600 0.0213 0 0.0213 ... ... 2.25
8.375 ... ... 0.0713 0 0.0713 4610 0.0238 0 0.0238 ... ... 2.5
7.625 ... ... 0.0650 0 0.0650 4620 0.0275 0 0.0275 ... ... 2.875
7 ... ... 0.0588 0 0.0588 4630 0.0313 0 0.0313 ... ... 3.25
6.375 ... ... 0.0525 0 0.0525 4640 0.0350 0 0.0350 ... ... 3.625
5.625 ... ... 0.0475 0 0.0475 4650 0.0400 0 0.0400 ... ... 4
5.125 ... ... 0.0413 0 0.0413 4660 0.0438 0 0.0438 ... ... 4.5
4.625 ... ... 0.0375 0 0.0375 4670 0.0500 0 0.0500 ... ... 5
4.125 ... ... 0.0325 0 0.0325 4680 0.0550 0 0.0550 ... ... 5.5
3.75 ... ... 0.0288 0 0.0288 4690 0.0613 0 0.0613 ... ... 6.125
3.25 ... ... 0.0263 0 0.0263 4700 0.0688 0 0.0688 ... ... 6.875
3 ... ... 0.0225 0 0.0225 4710 0.0750 0 0.0750 ... ... 7.625
2.625 ... ... 0.0200 0 0.0200 4720 0.0825 0 0.0825 ... ... 8.25
2.375 ... ... 0.0175 0 0.0175 4730 0.0900 0 0.0900 ... ... 9
2.125 ... ... 0.0150 0 0.0150 4740 0.0975 0 0.0975 ... ... 9.75
1.875 ... ... 0.0138 0 0.0138 4750 0.1063 0 0.1063 ... ... 10.5
1.625 ... ... 0.0125 0 0.0125 4760 0.1150 0 0.1150 ... ... 11.375
1.5 ... ... 0.0113 0 0.0113 4770 0.1238 0 0.1238 ... ... 12.25
1.375 ... ... 0.0100 0 0.0100 4780 0.1325 0 0.1325 ... ... 13
1.25 ... ... 0.0088 0 0.0088 4790 0.1413 0 0.1413 ... ... 13.875
1.125 ... ... 0.0075 0 0.0075 4800 0.1500 0 0.1500 ... ... 14.875
1 ... ... 0.0075 0 0.0075 4810 0.1588 0 0.1588 ... ... 15.75
0.875 ... ... 0.0063 0 0.0063 4820 0.1688 0 0.1688 ... ... 16.625
0.875 ... ... 0.0050 0 0.0050 4830 0.1775 0 0.1775 ... ... 17.625
0.75 ... ... 0.0050 0 0.0050 4840 0.1875 0 0.1875 ... ... 18.5
0.75 ... ... 0.0038 0 0.0038 4850 0.1963 0 0.1963 ... ... 19.5
0.625 ... ... 0.0038 0 0.0038 4860 0.2063 0 0.2063 ... ... 20.375
0.625 ... ... 0.0038 0 0.0038 4870 0.2163 0 0.2163 ... ... 21.375
0.625 ... ... 0.0038 0 0.0038 4880 0.2250 0 0.2250 ... ... 22.375
0.5 ... ... 0.0025 0 0.0025 4890 0.2350 0 0.2350 ... ... 23.375
0.5 ... ... 0.0025 0 0.0025 4900 0.2450 0 0.2450 ... ... 24.375
0.5 ... ... 0.0025 0 0.0025 4910 0.2550 0 0.2550 ... ... 25.375
0.375 ... ... 0.0025 0 0.0025 4950 0.2938 0 0.2938 ... ... 29.25
0.375 ... ... 0.0013 0 0.0013 5000 0.3438 0 0.3438 ... ... 34.25
0.375 ... ... 0.0013 0 0.0013 5050 0.3938 0 0.3938 ... ... 39.25
0.375 ... ... 0.0013 0 0.0013 5100 0.4438 0 0.4438 ... ... 44.125
0.25 ... ... 0.0013 0 0.0013 5150 0.4938 0 0.4938 ... ... 49.125
0.25 ... ... 0.0013 0 0.0013 5200 0.5438 0 0.5438 ... ... 54.125
0.25 ... ... 0.0013 0 0.0013 5250 0.5938 0 0.5938 ... ... 59.125
0.25 ... ... 0.0013 0 0.0013 5300 0.6438 0 0.6438 ... ... 64.125
0.25 ... ... 0.0013 0 0.0013 5350 0.6925 0 0.6925 ... ... 69.125
0.25 ... ... 0.0013 0 0.0013 5400 0.7425 0 0.7425 ... ... 74.125
0.25 ... ... 0.0013 0 0.0013 5450 0.7925 0 0.7925 ... ... 79.125
0.125 ... ... 0.0013 0 0.0013 5500 0.8425 0 0.8425 ... ... 84.125
0.125 ... ... 0.0013 0 0.0013 5550 0.8925 0 0.8925 ... ... 89
0.125 ... ... 0.0013 0 0.0013 5600 0.9425 0 0.9425 ... ... 94.125
0.125 ... ... 0.0013 0 0.0013 5650 0.9925 0 0.9925 ... ... 99.125
0.125 ... ... 0.0013 0 0.0013 5700 1.0425 0 1.0425 ... ... 104.125
0.125 ... ... 0.0013 0 0.0013 5800 1.1425 0 1.1425 ... ... 114.625

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.