DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6450
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
204 ... ... 1.3500 0 1.3500 3300 0.0013 0 0.0013 ... ... 572
204 ... ... 1.2500 0 1.2500 3400 0.0013 0 0.0013 ... ... 570
204 ... ... 1.1500 0 1.1500 3500 0.0013 0 0.0013 ... ... 1910
204 ... ... 1.0500 0 1.0500 3600 0.0013 0 0.0013 ... ... 566
204 ... ... 1 0 1 3650 0.0013 0 0.0013 ... ... 566
204 ... ... 0.9500 0 0.9500 3700 0.0013 0 0.0013 ... ... 1904
204 ... ... 0.9000 0 0.9000 3750 0.0013 0 0.0013 ... ... 562
1 ... ... 0.8500 0 0.8500 3800 0.0013 0 0.0013 ... ... 560
1 ... ... 0.8000 0 0.8000 3850 0.0013 0 0.0013 ... ... 552
202 ... ... 0.7513 0 0.7513 3900 0.0013 0 0.0013 ... ... 544
1 ... ... 0.7013 0 0.7013 3950 0.0013 0 0.0013 ... ... 150
1 ... ... 0.6513 0 0.6513 4000 0.0013 0 0.0013 ... ... 110
204 ... ... 0.6013 0 0.6013 4050 0.0013 0 0.0013 ... ... 598
205 ... ... 0.5513 0 0.5513 4100 0.0013 0 0.0013 ... ... 592
205 ... ... 0.5013 0 0.5013 4150 0.0013 0 0.0013 ... ... 1912
205 ... ... 0.4513 0 0.4513 4200 0.0013 0 0.0013 ... ... 158
1 ... ... 0.4013 0 0.4013 4250 0.0013 0 0.0013 ... ... 110
205 ... ... 0.3513 0 0.3513 4300 0.0013 0 0.0013 ... ... 560
205 ... ... 0.3025 0 0.3025 4350 0.0025 0 0.0025 ... ... 110
1 ... ... 0.2825 0 0.2825 4370 0.0025 0 0.0025 ... ... 560
203 ... ... 0.2725 0 0.2725 4380 0.0038 0 0.0038 ... ... 158
201 ... ... 0.2638 0 0.2638 4390 0.0038 0 0.0038 ... ... 152
200 ... ... 0.2538 0 0.2538 4400 0.0038 0 0.0038 ... ... 146
390 ... ... 0.2438 0 0.2438 4410 0.0038 0 0.0038 ... ... 549
194 ... ... 0.2338 0 0.2338 4420 0.0038 0 0.0038 ... ... 532
192 ... ... 0.2238 0 0.2238 4430 0.0050 0 0.0050 ... ... 148
189 ... ... 0.2150 0 0.2150 4440 0.0050 0 0.0050 ... ... 144
185 ... ... 0.2050 0 0.2050 4450 0.0050 0 0.0050 ... ... 518
181 ... ... 0.1950 0 0.1950 4460 0.0063 0 0.0063 ... ... 494
180 ... ... 0.1863 0 0.1863 4470 0.0063 0 0.0063 ... ... 110
175 ... ... 0.1763 0 0.1763 4480 0.0063 0 0.0063 ... ... 478
169 ... ... 0.1675 0 0.1675 4490 0.0075 0 0.0075 ... ... 110
165 ... ... 0.1575 0 0.1575 4500 0.0088 0 0.0088 ... ... 134
158 ... ... 0.1488 0 0.1488 4510 0.0088 0 0.0088 ... ... 438
154 ... ... 0.1400 0 0.1400 4520 0.0100 0 0.0100 ... ... 425
154 ... ... 0.1313 0 0.1313 4530 0.0113 0 0.0113 ... ... 18
154 ... ... 0.1225 0 0.1225 4540 0.0125 0 0.0125 ... ... 475
155 ... ... 0.1138 0 0.1138 4550 0.0138 0 0.0138 ... ... 72
1 ... ... 0.1050 0 0.1050 4560 0.0150 0 0.0150 ... ... 136
1 ... ... 0.0975 0 0.0975 4570 0.0175 0 0.0175 ... ... 16
2 ... ... 0.0888 0 0.0888 4580 0.0188 0 0.0188 ... ... 16
1 ... ... 0.0813 0 0.0813 4590 0.0213 0 0.0213 ... ... 14
154 ... ... 0.0750 0 0.0750 4600 0.0250 0 0.0250 ... ... 42
156 ... ... 0.0675 0 0.0675 4610 0.0275 0 0.0275 ... ... 14
165 ... ... 0.0613 0 0.0613 4620 0.0313 0 0.0313 ... ... 42
14 ... ... 0.0550 0 0.0550 4630 0.0350 0 0.0350 ... ... 14
14 ... ... 0.0488 0 0.0488 4640 0.0388 0 0.0388 ... ... 14
14 ... ... 0.0438 0 0.0438 4650 0.0438 0 0.0438 ... ... 14
14 ... ... 0.0388 0 0.0388 4660 0.0488 0 0.0488 ... ... 28
28 ... ... 0.0350 0 0.0350 4670 0.0550 0 0.0550 ... ... 14
42 ... ... 0.0313 0 0.0313 4680 0.0600 0 0.0600 ... ... 1
14 ... ... 0.0275 0 0.0275 4690 0.0675 0 0.0675 ... ... 1
282 ... ... 0.0238 0 0.0238 4700 0.0738 0 0.0738 ... ... 154
16 ... ... 0.0213 0 0.0213 4710 0.0813 0 0.0813 ... ... 154
16 ... ... 0.0188 0 0.0188 4720 0.0888 0 0.0888 ... ... 154
16 ... ... 0.0163 0 0.0163 4730 0.0963 0 0.0963 ... ... 154
144 ... ... 0.0138 0 0.0138 4740 0.1038 0 0.1038 ... ... 154
18 ... ... 0.0125 0 0.0125 4750 0.1125 0 0.1125 ... ... 2
72 ... ... 0.0113 0 0.0113 4760 0.1200 0 0.1200 ... ... 154
104 ... ... 0.0088 0 0.0088 4770 0.1288 0 0.1288 ... ... 154
134 ... ... 0.0088 0 0.0088 4780 0.1375 0 0.1375 ... ... 2
110 ... ... 0.0075 0 0.0075 4790 0.1475 0 0.1475 ... ... 163
110 ... ... 0.0063 0 0.0063 4800 0.1563 0 0.1563 ... ... 172
426 ... ... 0.0050 0 0.0050 4810 0.1650 0 0.1650 ... ... 174
451 ... ... 0.0050 0 0.0050 4820 0.1750 0 0.1750 ... ... 179
449 ... ... 0.0050 0 0.0050 4830 0.1838 0 0.1838 ... ... 185
472 ... ... 0.0038 0 0.0038 4840 0.1938 0 0.1938 ... ... 190
495 ... ... 0.0038 0 0.0038 4850 0.2038 0 0.2038 ... ... 2
411 ... ... 0.0038 0 0.0038 4860 0.2138 0 0.2138 ... ... 196
1707 ... ... 0.0025 0 0.0025 4870 0.2225 0 0.2225 ... ... 199
512 ... ... 0.0025 0 0.0025 4880 0.2325 0 0.2325 ... ... 202
1787 ... ... 0.0025 0 0.0025 4890 0.2425 0 0.2425 ... ... 205
538 ... ... 0.0025 0 0.0025 4900 0.2525 0 0.2525 ... ... 205
110 ... ... 0.0025 0 0.0025 4910 0.2625 0 0.2625 ... ... 205
435 ... ... 0.0025 0 0.0025 4920 0.2713 0 0.2713 ... ... 205
525 ... ... 0.0013 0 0.0013 4950 0.3013 0 0.3013 ... ... 204
1864 ... ... 0.0013 0 0.0013 5000 0.3513 0 0.3513 ... ... 205
1899 ... ... 0.0013 0 0.0013 5050 0.4013 0 0.4013 ... ... 205
449 ... ... 0.0013 0 0.0013 5100 0.4513 0 0.4513 ... ... 205
542 ... ... 0.0013 0 0.0013 5150 0.5013 0 0.5013 ... ... 205
556 ... ... 0.0013 0 0.0013 5200 0.5513 0 0.5513 ... ... 201
572 ... ... 0.0013 0 0.0013 5250 0.6013 0 0.6013 ... ... 204
586 ... ... 0.0013 0 0.0013 5300 0.6513 0 0.6513 ... ... 205
1938 ... ... 0.0013 0 0.0013 5350 0.7013 0 0.7013 ... ... 203
598 ... ... 0.0013 0 0.0013 5400 0.7513 0 0.7513 ... ... 205
450 ... ... 0.0013 0 0.0013 5450 0.8000 0 0.8000 ... ... 205
532 ... ... 0.0013 0 0.0013 5500 0.8500 0 0.8500 ... ... 205
1878 ... ... 0.0013 0 0.0013 5550 0.9000 0 0.9000 ... ... 201
544 ... ... 0.0013 0 0.0013 5600 0.9500 0 0.9500 ... ... 205
550 ... ... 0.0013 0 0.0013 5650 1 0 1 ... ... 205
1896 ... ... 0.0013 0 0.0013 5700 1.0500 0 1.0500 ... ... 204
560 ... ... 0.0013 0 0.0013 5800 1.1500 0 1.1500 ... ... 204

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.