DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6700
Expiration Date: 03/27/26

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 1.3375 0.0325 1.3700 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2375 0.0325 1.2700 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1875 0.0325 1.2200 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1375 0.0325 1.1700 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0875 0.0325 1.1200 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0375 0.0325 1.0700 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9875 0.0325 1.0200 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9375 0.0325 0.9700 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8875 0.0325 0.9200 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8375 0.0325 0.8700 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7875 0.0325 0.8200 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7375 0.0325 0.7700 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6875 0.0325 0.7200 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6375 0.0325 0.6700 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5875 0.0325 0.6200 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5375 0.0325 0.5700 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4875 0.0325 0.5200 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4375 0.0325 0.4700 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3888 0.0313 0.4200 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3388 0.0325 0.3713 4300 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2888 0.0325 0.3213 4350 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2400 0.0313 0.2713 4400 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2313 0.0300 0.2613 4410 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2213 0.0313 0.2525 4420 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2113 0.0313 0.2425 4430 0.0025 -0.0025 0.0050 ... ... 0
0 ... ... 0.2025 0.0300 0.2325 4440 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.1925 0.0313 0.2238 4450 0.0038 -0.0025 0.0063 ... ... 0
0 ... ... 0.1838 0.0300 0.2138 4460 0.0038 -0.0025 0.0063 ... ... 0
0 ... ... 0.1750 0.0300 0.2050 4470 0.0050 -0.0025 0.0075 ... ... 0
0 ... ... 0.1650 0.0300 0.1950 4480 0.0063 -0.0025 0.0088 ... ... 0
0 ... ... 0.1563 0.0300 0.1863 4490 0.0063 -0.0038 0.0100 ... ... 0
0 0.1575 0.1575 0.1475 0.0300 0.1775 4500 0.0075 -0.0038 0.0113 0.0088 0.0088 5
0 ... ... 0.1400 0.0288 0.1688 4510 0.0088 -0.0038 0.0125 ... ... 0
0 ... ... 0.1313 0.0288 0.1600 4520 0.0100 -0.0038 0.0138 ... ... 0
0 ... ... 0.1238 0.0275 0.1513 4530 0.0113 -0.0050 0.0163 ... ... 0
0 ... ... 0.1163 0.0263 0.1425 4540 0.0125 -0.0063 0.0188 ... ... 0
0 ... ... 0.1088 0.0250 0.1338 4550 0.0138 -0.0075 0.0213 ... ... 20
0 ... ... 0.1013 0.0250 0.1263 4560 0.0163 -0.0075 0.0238 ... ... 0
0 ... ... 0.0938 0.0238 0.1175 4570 0.0188 -0.0075 0.0263 ... ... 0
0 ... ... 0.0875 0.0225 0.1100 4580 0.0200 -0.0100 0.0300 ... ... 0
0 ... ... 0.0813 0.0213 0.1025 4590 0.0238 -0.0100 0.0338 ... ... 0
1 0.0750 0.0750 0.0750 0.0213 0.0963 4600 0.0263 -0.0113 0.0375 ... ... 4
0 ... ... 0.0688 0.0200 0.0888 4610 0.0288 -0.0125 0.0413 ... ... 0
0 ... ... 0.0638 0.0188 0.0825 4620 0.0325 -0.0138 0.0463 ... ... 0
0 ... ... 0.0575 0.0175 0.0750 4630 0.0363 -0.0138 0.0500 ... ... 0
0 ... ... 0.0525 0.0175 0.0700 4640 0.0400 -0.0150 0.0550 0.0413 0.0413 4
2 0.0613 0.0613 0.0488 0.0150 0.0638 4650 0.0438 -0.0175 0.0613 ... ... 4
0 ... ... 0.0438 0.0150 0.0588 4660 0.0488 -0.0175 0.0663 ... ... 0
0 ... ... 0.0400 0.0138 0.0538 4670 0.0538 -0.0188 0.0725 ... ... 0
0 ... ... 0.0363 0.0125 0.0488 4680 0.0588 -0.0200 0.0788 ... ... 0
0 ... ... 0.0338 0.0100 0.0438 4690 0.0638 -0.0225 0.0863 ... ... 0
15 0.0325 0.0325 0.0300 0.0100 0.0400 4700 0.0700 -0.0225 0.0925 ... ... 3
0 0.0288 0.0288 0.0275 0.0088 0.0363 4710 0.0763 -0.0238 0.1000 ... ... 0
0 ... ... 0.0250 0.0075 0.0325 4720 0.0825 -0.0250 0.1075 ... ... 0
0 ... ... 0.0225 0.0075 0.0300 4730 0.0900 -0.0250 0.1150 ... ... 0
0 ... ... 0.0200 0.0075 0.0275 4740 0.0963 -0.0263 0.1225 ... ... 0
0 0.0200 0.0188 0.0188 0.0063 0.0250 4750 0.1038 -0.0263 0.1300 ... ... 0
0 ... ... 0.0163 0.0063 0.0225 4760 0.1113 -0.0275 0.1388 ... ... 0
0 ... ... 0.0150 0.0050 0.0200 4770 0.1200 -0.0263 0.1463 ... ... 0
0 ... ... 0.0138 0.0038 0.0175 4780 0.1275 -0.0275 0.1550 ... ... 0
0 ... ... 0.0113 0.0050 0.0163 4790 0.1363 -0.0275 0.1638 ... ... 0
0 ... ... 0.0113 0.0038 0.0150 4800 0.1438 -0.0288 0.1725 ... ... 0
0 ... ... 0.0100 0.0025 0.0125 4810 0.1525 -0.0288 0.1813 ... ... 0
0 ... ... 0.0088 0.0025 0.0113 4820 0.1613 -0.0300 0.1913 ... ... 0
0 ... ... 0.0075 0.0038 0.0113 4830 0.1700 -0.0300 0.2000 ... ... 0
0 ... ... 0.0075 0.0025 0.0100 4840 0.1788 -0.0300 0.2088 ... ... 0
0 ... ... 0.0063 0.0025 0.0088 4850 0.1888 -0.0300 0.2188 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 4860 0.1975 -0.0313 0.2288 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 4870 0.2075 -0.0300 0.2375 ... ... 0
8 ... ... 0.0050 0.0013 0.0063 4900 0.2350 -0.0313 0.2663 ... ... 0
0 ... ... 0.0038 0 0.0038 4950 0.2838 -0.0313 0.3150 ... ... 0
0 ... ... 0.0025 0 0.0025 5000 0.3325 -0.0325 0.3650 ... ... 0
0 ... ... 0.0025 0 0.0025 5050 0.3825 -0.0313 0.4138 ... ... 0
0 ... ... 0.0025 0 0.0025 5100 0.4313 -0.0325 0.4638 ... ... 0
0 ... ... 0.0025 0 0.0025 5150 0.4813 -0.0325 0.5138 ... ... 0
0 ... ... 0.0025 0 0.0025 5200 0.5313 -0.0325 0.5638 ... ... 0
0 0.0013 0.0013 0.0013 0 0.0013 5250 0.5813 -0.0325 0.6138 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6300 -0.0325 0.6625 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.6800 -0.0325 0.7125 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7300 -0.0325 0.7625 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7800 -0.0325 0.8125 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8300 -0.0325 0.8625 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8800 -0.0325 0.9125 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9300 -0.0325 0.9625 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 0.9800 -0.0325 1.0125 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0300 -0.0325 1.0625 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.0800 -0.0325 1.1125 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1300 -0.0325 1.1625 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.