DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6400
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 1.3425 -0.0025 1.3400 3300 0.0013 0 0.0013 ... ... 0.875
0 ... ... 1.2425 -0.0025 1.2400 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1425 -0.0025 1.1400 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0425 -0.0025 1.0400 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9925 -0.0025 0.9900 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9425 -0.0025 0.9400 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8925 -0.0025 0.8900 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8425 -0.0025 0.8400 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7925 -0.0025 0.7900 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7425 -0.0025 0.7400 3900 0.0013 0 0.0013 ... ... 0.25
0 ... ... 0.6925 -0.0025 0.6900 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6425 -0.0013 0.6413 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5925 -0.0013 0.5913 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5438 -0.0025 0.5413 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4938 -0.0025 0.4913 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4438 -0.0025 0.4413 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3938 -0.0025 0.3913 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3438 -0.0025 0.3413 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2938 -0.0025 0.2913 4350 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2738 -0.0025 0.2713 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2638 -0.0025 0.2613 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2538 -0.0025 0.2513 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2438 -0.0025 0.2413 4400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2338 -0.0025 0.2313 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2238 -0.0025 0.2213 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2138 -0.0025 0.2113 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2038 -0.0025 0.2013 4440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1938 -0.0025 0.1913 4450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1838 -0.0025 0.1813 4460 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1750 -0.0038 0.1713 4470 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1650 -0.0038 0.1613 4480 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1550 -0.0025 0.1525 4490 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1450 -0.0025 0.1425 4500 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1363 -0.0038 0.1325 4510 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1263 -0.0025 0.1238 4520 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1175 -0.0038 0.1138 4530 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.1088 -0.0038 0.1050 4540 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.1000 -0.0038 0.0963 4550 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.0913 -0.0038 0.0875 4560 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.0838 -0.0038 0.0800 4570 0.0100 -0.0013 0.0113 ... ... 0
0 ... ... 0.0750 -0.0038 0.0713 4580 0.0113 -0.0013 0.0125 ... ... 0
0 ... ... 0.0675 -0.0038 0.0638 4590 0.0138 -0.0013 0.0150 ... ... 0
9.5 ... ... 0.0613 -0.0038 0.0575 4600 0.0175 -0.0013 0.0188 ... ... 0
0 ... ... 0.0538 -0.0038 0.0500 4610 0.0200 -0.0025 0.0225 ... ... 0
0 ... ... 0.0488 -0.0050 0.0438 4620 0.0238 -0.0025 0.0263 ... ... 0
0 ... ... 0.0425 -0.0050 0.0375 4630 0.0275 -0.0025 0.0300 ... ... 0
0 ... ... 0.0375 -0.0063 0.0313 4640 0.0313 -0.0038 0.0350 ... ... 0
0 ... ... 0.0325 -0.0050 0.0275 4650 0.0375 -0.0025 0.0400 ... ... 0
0 ... ... 0.0288 -0.0050 0.0238 4660 0.0438 -0.0025 0.0463 ... ... 0
0 ... ... 0.0250 -0.0050 0.0200 4670 0.0500 -0.0025 0.0525 ... ... 0
0 ... ... 0.0213 -0.0038 0.0175 4680 0.0563 -0.0025 0.0588 ... ... 0
0 ... ... 0.0188 -0.0038 0.0150 4690 0.0638 -0.0025 0.0663 ... ... 0
0 ... ... 0.0150 -0.0025 0.0125 4700 0.0725 0 0.0725 ... ... 0
0 ... ... 0.0138 -0.0038 0.0100 4710 0.0800 0 0.0800 ... ... 0
0 ... ... 0.0113 -0.0025 0.0088 4720 0.0888 0 0.0888 ... ... 0
0 ... ... 0.0088 -0.0025 0.0063 4730 0.0963 0 0.0963 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 4740 0.1050 0 0.1050 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 4750 0.1150 0.0013 0.1138 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4760 0.1238 0.0013 0.1225 ... ... 0
0 ... ... 0.0050 -0.0025 0.0025 4770 0.1325 0.0013 0.1313 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4780 0.1425 0.0013 0.1413 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4790 0.1525 0.0013 0.1513 ... ... 0
5 ... ... 0.0038 -0.0013 0.0025 4800 0.1613 0 0.1613 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4810 0.1713 0 0.1713 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4820 0.1813 0 0.1813 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 4830 0.1913 0 0.1913 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 4840 0.2013 0.0013 0.2000 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4850 0.2113 0.0013 0.2100 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4860 0.2213 0.0013 0.2200 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4870 0.2313 0.0025 0.2288 ... ... 0
0 ... ... 0.0013 0 0.0013 4880 0.2413 0.0025 0.2388 ... ... 0
0 ... ... 0.0013 0 0.0013 4890 0.2513 0.0025 0.2488 ... ... 0
0 ... ... 0.0013 0 0.0013 4900 0.2613 0.0025 0.2588 ... ... 0
0 ... ... 0.0013 0 0.0013 4910 0.2713 0.0025 0.2688 ... ... 0
0 ... ... 0.0013 0 0.0013 4920 0.2813 0.0025 0.2788 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3113 0.0025 0.3088 ... ... 0
0 ... ... 0.0013 0 0.0013 5000 0.3613 0.0025 0.3588 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4113 0.0025 0.4088 ... ... 0
0 ... ... 0.0013 0 0.0013 5100 0.4613 0.0025 0.4588 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5113 0.0025 0.5088 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5613 0.0025 0.5588 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6113 0.0038 0.6075 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6613 0.0038 0.6575 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7100 0.0025 0.7075 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7600 0.0025 0.7575 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8100 0.0025 0.8075 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8600 0.0025 0.8575 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9100 0.0025 0.9075 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9600 0.0025 0.9575 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0100 0.0025 1.0075 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0600 0.0025 1.0575 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1600 0.0025 1.1575 ... ... 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.