DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.3725
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 1.0350 0.0350 1.0700 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9850 0.0350 1.0200 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9350 0.0350 0.9700 3400 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.8850 0.0350 0.9200 3450 0.0025 0 0.0025 ... ... 0
0 ... ... 0.8363 0.0338 0.8700 3500 0.0025 0 0.0025 ... ... 0
0 ... ... 0.7863 0.0350 0.8213 3550 0.0038 0 0.0038 ... ... 0
0 ... ... 0.7375 0.0338 0.7713 3600 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.6888 0.0338 0.7225 3650 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.6400 0.0338 0.6738 3700 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.5913 0.0338 0.6250 3750 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.5450 0.0325 0.5775 3800 0.0100 -0.0013 0.0113 0.0088 0.0088 0
0 ... ... 0.4975 0.0338 0.5313 3850 0.0125 -0.0025 0.0150 ... ... 0
0 ... ... 0.4525 0.0325 0.4850 3900 0.0175 -0.0025 0.0200 ... ... 0
0 ... ... 0.4100 0.0313 0.4413 3950 0.0225 -0.0038 0.0263 0.0225 0.0213 0
0 ... ... 0.3675 0.0313 0.3988 4000 0.0300 -0.0050 0.0350 0.0300 0.0300 1
0 ... ... 0.3288 0.0300 0.3588 4050 0.0400 -0.0050 0.0450 ... ... 0
0 ... ... 0.2913 0.0288 0.3200 4100 0.0513 -0.0063 0.0575 0.0500 0.0488 3.25
0 ... ... 0.2563 0.0288 0.2850 4150 0.0663 -0.0063 0.0725 0.0638 0.0638 0
0 ... ... 0.2250 0.0263 0.2513 4200 0.0825 -0.0075 0.0900 0.0838 0.0750 6
0 0.2188 0.2188 0.1963 0.0250 0.2213 4250 0.1025 -0.0088 0.1113 0.1000 0.0938 7.5
0 0.2025 0.1963 0.1700 0.0238 0.1938 4300 0.1238 -0.0113 0.1350 0.1250 0.1150 0
0 0.1800 0.1675 0.1463 0.0225 0.1688 4350 0.1488 -0.0125 0.1613 0.1488 0.1375 0
5 0.1563 0.1475 0.1263 0.0200 0.1463 4400 0.1763 -0.0138 0.1900 0.1713 0.1500 10
0 0.1325 0.1325 0.1075 0.0200 0.1275 4450 0.2063 -0.0163 0.2225 ... ... 0
3 0.1263 0.1000 0.0925 0.0175 0.1100 4500 0.2388 -0.0175 0.2563 0.2213 0.2213 18.5
0 ... ... 0.0788 0.0150 0.0938 4550 0.2738 -0.0188 0.2925 0.2750 0.2750 0
0 0.0938 0.0788 0.0675 0.0138 0.0813 4600 0.3100 -0.0213 0.3313 ... ... 20
3 ... ... 0.0575 0.0125 0.0700 4650 0.3488 -0.0225 0.3713 ... ... 0
1 0.0575 0.0575 0.0500 0.0100 0.0600 4700 0.3888 -0.0250 0.4138 ... ... 20
1 0.0525 0.0500 0.0438 0.0088 0.0525 4750 0.4300 -0.0263 0.4563 ... ... 0
3.5 0.0500 0.0425 0.0375 0.0075 0.0450 4800 0.4738 -0.0275 0.5013 ... ... 20
0 0.0400 0.0400 0.0338 0.0063 0.0400 4850 0.5175 -0.0288 0.5463 0.5163 0.5163 0
0 0.0350 0.0350 0.0288 0.0063 0.0350 4900 0.5625 -0.0288 0.5913 ... ... 0
0 ... ... 0.0250 0.0050 0.0300 4950 0.6075 -0.0300 0.6375 ... ... 0
1 0.0288 0.0263 0.0225 0.0050 0.0275 5000 0.6538 -0.0300 0.6838 ... ... 20
0 0.0250 0.0250 0.0188 0.0050 0.0238 5050 0.7013 -0.0300 0.7313 ... ... 0
0 0.0200 0.0200 0.0163 0.0050 0.0213 5100 0.7488 -0.0300 0.7788 ... ... 0
0 ... ... 0.0150 0.0038 0.0188 5150 0.7963 -0.0300 0.8263 ... ... 0
0 ... ... 0.0138 0.0038 0.0175 5200 0.8438 -0.0313 0.8750 ... ... 0
0 0.0163 0.0163 0.0125 0.0025 0.0150 5250 0.8913 -0.0338 0.9250 ... ... 0
0 ... ... 0.0125 0.0013 0.0138 5300 0.9400 -0.0338 0.9738 ... ... 0
0 ... ... 0.0113 0.0013 0.0125 5350 0.9888 -0.0338 1.0225 ... ... 0
0 ... ... 0.0100 0.0013 0.0113 5400 1.0375 -0.0338 1.0713 ... ... 0
0 0.0100 0.0100 0.0088 0.0013 0.0100 5450 1.0863 -0.0338 1.1200 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 5500 1.1350 -0.0338 1.1688 ... ... 0
0 ... ... 0.0075 0 0.0075 5550 1.1850 -0.0338 1.2188 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 5600 1.2338 -0.0338 1.2675 ... ... 0
0 ... ... 0.0063 0 0.0063 5700 1.3325 -0.0350 1.3675 ... ... 0
0 ... ... 0.0050 0 0.0050 5800 1.4313 -0.0350 1.4663 ... ... 0
0 ... ... 0.0050 0 0.0050 5900 1.5313 -0.0350 1.5663 ... ... 0
0 ... ... 0.0038 0 0.0038 6000 1.6300 -0.0350 1.6650 ... ... 0
0 ... ... 0.0038 0 0.0038 6100 1.7300 -0.0350 1.7650 ... ... 0
0 ... ... 0.0025 0 0.0025 6200 1.8300 -0.0350 1.8650 ... ... 0
0 ... ... 0.0025 0 0.0025 6300 1.9300 -0.0350 1.9650 ... ... 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.