DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4875
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
119.125 ... ... 1.1825 0 1.1825 3300 0.0013 0 0.0013 ... ... 0.125
114.125 ... ... 1.1325 0 1.1325 3350 0.0013 0 0.0013 ... ... 0.125
109.125 ... ... 1.0825 0 1.0825 3400 0.0013 0 0.0013 ... ... 0.125
104.125 ... ... 1.0325 0 1.0325 3450 0.0013 0 0.0013 ... ... 0.125
99.125 ... ... 0.9825 0 0.9825 3500 0.0013 0 0.0013 ... ... 0.125
94.125 ... ... 0.9325 0 0.9325 3550 0.0013 0 0.0013 ... ... 0.125
89.125 ... ... 0.8825 0 0.8825 3600 0.0013 0 0.0013 ... ... 0.125
84.125 ... ... 0.8325 0 0.8325 3650 0.0013 0 0.0013 ... ... 0.125
79.125 ... ... 0.7825 0 0.7825 3700 0.0013 0 0.0013 ... ... 0.125
74.125 ... ... 0.7325 0 0.7325 3750 0.0013 0 0.0013 ... ... 0.125
69.125 ... ... 0.6838 0 0.6838 3800 0.0013 0 0.0013 ... ... 0.125
64.125 ... ... 0.6338 0 0.6338 3850 0.0013 0 0.0013 ... ... 0.125
59.125 ... ... 0.5838 0 0.5838 3900 0.0013 0 0.0013 ... ... 0.125
54.25 ... ... 0.5338 0 0.5338 3950 0.0013 0 0.0013 ... ... 0.125
49.25 ... ... 0.4838 0 0.4838 4000 0.0013 0 0.0013 ... ... 0.25
44.25 ... ... 0.4338 0 0.4338 4050 0.0013 0 0.0013 ... ... 0.25
39.375 ... ... 0.3850 0 0.3850 4100 0.0025 0 0.0025 ... ... 0.25
34.375 ... ... 0.3363 0 0.3363 4150 0.0038 0 0.0038 0.0038 0.0038 0.375
33.375 ... ... 0.3263 0 0.3263 4160 0.0038 0 0.0038 ... ... 0.375
32.375 ... ... 0.3163 0 0.3163 4170 0.0050 0 0.0050 ... ... 0.5
31.5 ... ... 0.3075 0 0.3075 4180 0.0050 0 0.0050 ... ... 0.5
30.5 ... ... 0.2975 0 0.2975 4190 0.0050 0 0.0050 ... ... 0.5
29.625 ... ... 0.2875 0 0.2875 4200 0.0050 0 0.0050 ... ... 0.625
28.625 ... ... 0.2788 0 0.2788 4210 0.0063 0 0.0063 ... ... 0.625
27.625 ... ... 0.2688 0 0.2688 4220 0.0075 0.0013 0.0063 0.0075 0.0075 0.625
26.625 ... ... 0.2588 0 0.2588 4230 0.0075 0 0.0075 ... ... 0.75
25.75 ... ... 0.2500 0 0.2500 4240 0.0075 0 0.0075 ... ... 0.75
24.875 ... ... 0.2400 0 0.2400 4250 0.0075 -0.0013 0.0088 0.0075 0.0075 0.875
23.875 ... ... 0.2313 0 0.2313 4260 0.0088 0 0.0088 ... ... 0.875
22.875 ... ... 0.2225 0 0.2225 4270 0.0100 0 0.0100 ... ... 1
22 ... ... 0.2125 0 0.2125 4280 0.0113 0 0.0113 ... ... 1.125
21.125 ... ... 0.2038 0 0.2038 4290 0.0113 0 0.0113 ... ... 1.125
20.25 0.1875 0.1750 0.1950 -0.0075 0.1875 4300 0.0125 0 0.0125 ... ... 1.25
19.375 ... ... 0.1863 0 0.1863 4310 0.0138 0 0.0138 ... ... 1.375
18.5 ... ... 0.1775 0 0.1775 4320 0.0150 0 0.0150 ... ... 1.5
17.625 ... ... 0.1700 0 0.1700 4330 0.0250 0.0075 0.0175 0.0250 0.0250 1.625
16.75 ... ... 0.1613 0 0.1613 4340 0.0188 0 0.0188 ... ... 1.875
16 ... ... 0.1538 0 0.1538 4350 0.0200 -0.0013 0.0213 0.0250 0.0200 2
15.125 ... ... 0.1463 0 0.1463 4360 0.0238 0 0.0238 ... ... 2.25
14.375 ... ... 0.1388 0 0.1388 4370 0.0263 0 0.0263 ... ... 2.5
13.625 ... ... 0.1313 0 0.1313 4380 0.0288 0 0.0288 ... ... 2.625
12.875 ... ... 0.1238 0 0.1238 4390 0.0313 0 0.0313 ... ... 3
12.125 0.1300 0.1025 0.1163 -0.0113 0.1050 4400 0.0350 0 0.0350 0.0400 0.0350 3.25
11.375 ... ... 0.1100 0 0.1100 4410 0.0375 0 0.0375 ... ... 3.5
10.75 ... ... 0.1038 0 0.1038 4420 0.0413 0 0.0413 ... ... 3.875
10.125 0.0863 0.0863 0.0975 -0.0113 0.0863 4430 0.0450 0 0.0450 ... ... 4.25
9.5 0.0800 0.0800 0.0913 -0.0113 0.0800 4440 0.0488 0 0.0488 ... ... 4.625
8.875 ... ... 0.0850 0 0.0850 4450 0.0500 -0.0025 0.0525 0.0613 0.0500 5.125
8.25 ... ... 0.0800 0 0.0800 4460 0.0575 0 0.0575 ... ... 5.5
7.75 ... ... 0.0750 0 0.0750 4470 0.0625 0 0.0625 ... ... 6
7.25 ... ... 0.0688 0 0.0688 4480 0.0663 0 0.0663 ... ... 6.5
6.75 0.0525 0.0525 0.0650 -0.0125 0.0525 4490 0.0725 0 0.0725 ... ... 7
6.375 0.0600 0.0475 0.0600 0 0.0600 4500 0.0750 -0.0025 0.0775 0.0850 0.0750 7.5
5.875 ... ... 0.0563 0 0.0563 4510 0.0838 0 0.0838 ... ... 8.125
5.5 ... ... 0.0513 0 0.0513 4520 0.0888 0 0.0888 ... ... 8.625
5 ... ... 0.0475 0 0.0475 4530 0.0950 0 0.0950 ... ... 9.25
4.625 ... ... 0.0438 0 0.0438 4540 0.1013 0 0.1013 ... ... 10
4.375 0.0375 0.0375 0.0413 -0.0038 0.0375 4550 0.1088 0 0.1088 ... ... 10.625
4 ... ... 0.0375 0 0.0375 4560 0.1150 0 0.1150 ... ... 11.25
3.75 ... ... 0.0350 0 0.0350 4570 0.1225 0 0.1225 ... ... 12
3.5 ... ... 0.0325 0 0.0325 4580 0.1300 0 0.1300 ... ... 12.75
3.25 ... ... 0.0300 0 0.0300 4590 0.1375 0 0.1375 ... ... 13.5
3 0.0238 0.0213 0.0275 -0.0038 0.0238 4600 0.1450 0 0.1450 ... ... 14.25
2.75 ... ... 0.0250 0 0.0250 4610 0.1525 0 0.1525 ... ... 15
2.5 ... ... 0.0238 0 0.0238 4620 0.1613 0 0.1613 ... ... 15.875
2.375 ... ... 0.0213 0 0.0213 4630 0.1688 0 0.1688 ... ... 16.625
2.25 ... ... 0.0200 0 0.0200 4640 0.1775 0 0.1775 ... ... 17.5
2 0.0150 0.0150 0.0188 -0.0038 0.0150 4650 0.1863 0 0.1863 ... ... 18.375
1.875 ... ... 0.0175 0 0.0175 4660 0.1950 0 0.1950 ... ... 19.25
1.75 ... ... ... ... ... 4670 ... ... ... ... ... 20.125
1.625 ... ... ... ... ... 4680 ... ... ... ... ... 21
1.5 ... ... ... ... ... 4690 ... ... ... ... ... 21.875
1.375 0.0113 0.0113 0.0125 -0.0013 0.0113 4700 0.2300 0 0.2300 ... ... 22.75
1 0.0088 0.0088 0.0088 0 0.0088 4750 0.2763 0 0.2763 ... ... 27.375
0.75 ... ... 0.0063 0 0.0063 4800 0.3238 0 0.3238 ... ... 32.125
0.625 ... ... 0.0050 0 0.0050 4850 0.3725 0 0.3725 ... ... 37
0.5 0.0038 0.0038 0.0038 0 0.0038 4900 0.4213 0 0.4213 ... ... 41.875
0.5 ... ... 0.0038 0 0.0038 4950 0.4700 0 0.4700 ... ... 46.75
0.375 ... ... 0.0025 0 0.0025 5000 0.5200 0 0.5200 ... ... 51.75
0.375 ... ... 0.0025 0 0.0025 5050 0.5688 0 0.5688 ... ... 56.75
0.25 ... ... 0.0025 0 0.0025 5100 0.6188 0 0.6188 ... ... 61.625
0.25 ... ... 0.0025 0 0.0025 5150 0.6688 0 0.6688 ... ... 66.625
0.25 ... ... 0.0013 0 0.0013 5200 0.7188 0 0.7188 ... ... 71.625
0.25 ... ... 0.0013 0 0.0013 5250 0.7675 0 0.7675 ... ... 76.625
0.25 ... ... 0.0013 0 0.0013 5300 0.8175 0 0.8175 ... ... 81.625
0.125 ... ... 0.0013 0 0.0013 5350 0.8675 0 0.8675 ... ... 86.5
0.125 ... ... 0.0013 0 0.0013 5400 0.9175 0 0.9175 ... ... 91.5
0.125 ... ... 0.0013 0 0.0013 5450 0.9675 0 0.9675 ... ... 96.5
0.125 ... ... 0.0013 0 0.0013 5500 1.0175 0 1.0175 ... ... 101.5
0.125 ... ... 0.0013 0 0.0013 5550 1.0675 0 1.0675 ... ... 106.5
0.125 ... ... 0.0013 0 0.0013 5600 1.1175 0 1.1175 ... ... 111.5
0.125 ... ... 0.0013 0 0.0013 5650 1.1675 0 1.1675 ... ... 116.5
0.125 ... ... 0.0013 0 0.0013 5700 1.2175 0 1.2175 ... ... 121.5
0.125 ... ... 0.0013 0 0.0013 5750 1.2675 0 1.2675 ... ... 126.5
0.125 ... ... 0.0013 0 0.0013 5800 1.3175 0 1.3175 ... ... 131.5
0.125 ... ... 0.0013 0 0.0013 5900 1.4175 0 1.4175 ... ... 141.5
0.125 ... ... 0.0013 0 0.0013 6000 1.5175 0 1.5175 ... ... 151.5
0.125 ... ... 0.0013 0 0.0013 6100 1.6175 0 1.6175 ... ... 161.5
0.125 ... ... 0.0013 0 0.0013 6200 1.7175 0 1.7175 ... ... 171.5
0.125 ... ... 0.0013 0 0.0013 6300 1.8175 0 1.8175 ... ... 181.5

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.