DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4825
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 1.1375 0.0450 1.1825 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0875 0.0450 1.1325 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0375 0.0450 1.0825 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9875 0.0450 1.0325 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9375 0.0450 0.9825 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8875 0.0450 0.9325 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8375 0.0450 0.8825 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7875 0.0450 0.8325 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7375 0.0450 0.7825 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6875 0.0450 0.7325 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6388 0.0450 0.6838 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5888 0.0450 0.6338 3850 0.0013 0 0.0013 ... ... 0
0 0.5550 0.5550 0.5388 0.0450 0.5838 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4888 0.0450 0.5338 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4388 0.0450 0.4838 4000 0.0013 0 0.0013 ... ... 9
0 ... ... 0.3888 0.0450 0.4338 4050 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.3400 0.0450 0.3850 4100 0.0025 -0.0013 0.0038 ... ... 4
0 ... ... 0.2925 0.0438 0.3363 4150 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.2825 0.0438 0.3263 4160 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.2738 0.0425 0.3163 4170 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.2638 0.0438 0.3075 4180 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.2550 0.0425 0.2975 4190 0.0050 -0.0025 0.0075 0.0050 0.0050 0
0 ... ... 0.2450 0.0425 0.2875 4200 0.0050 -0.0025 0.0075 ... ... 5
0 ... ... 0.2363 0.0425 0.2788 4210 0.0063 -0.0025 0.0088 ... ... 0
0 ... ... 0.2263 0.0425 0.2688 4220 0.0063 -0.0038 0.0100 ... ... 0
0 ... ... 0.2175 0.0413 0.2588 4230 0.0075 -0.0025 0.0100 ... ... 0
0 ... ... 0.2088 0.0413 0.2500 4240 0.0075 -0.0038 0.0113 ... ... 0
0 ... ... 0.2000 0.0400 0.2400 4250 0.0088 -0.0038 0.0125 ... ... 0
0 ... ... 0.1913 0.0400 0.2313 4260 0.0088 -0.0050 0.0138 ... ... 0
0 ... ... 0.1825 0.0400 0.2225 4270 0.0100 -0.0050 0.0150 ... ... 0
0 ... ... 0.1738 0.0388 0.2125 4280 0.0113 -0.0050 0.0163 ... ... 0
0 ... ... 0.1663 0.0375 0.2038 4290 0.0113 -0.0075 0.0188 ... ... 0
0 0.1913 0.1675 0.1575 0.0375 0.1950 4300 0.0125 -0.0075 0.0200 0.0150 0.0150 2
0 ... ... 0.1500 0.0363 0.1863 4310 0.0138 -0.0088 0.0225 ... ... 0
0 ... ... 0.1425 0.0350 0.1775 4320 0.0150 -0.0100 0.0250 ... ... 0
0 ... ... 0.1350 0.0350 0.1700 4330 0.0175 -0.0100 0.0275 ... ... 0
0 ... ... 0.1275 0.0338 0.1613 4340 0.0188 -0.0113 0.0300 ... ... 0
0 ... ... 0.1200 0.0338 0.1538 4350 0.0213 -0.0113 0.0325 0.0363 0.0213 1
0 ... ... 0.1138 0.0325 0.1463 4360 0.0238 -0.0125 0.0363 ... ... 0
0 0.1200 0.1200 0.1063 0.0325 0.1388 4370 0.0263 -0.0125 0.0388 ... ... 0
0 ... ... 0.1000 0.0313 0.1313 4380 0.0288 -0.0138 0.0425 ... ... 0
0 ... ... 0.0938 0.0300 0.1238 4390 0.0313 -0.0150 0.0463 ... ... 0
0 0.1200 0.0963 0.0875 0.0288 0.1163 4400 0.0350 -0.0150 0.0500 0.0450 0.0363 60
0 ... ... 0.0813 0.0288 0.1100 4410 0.0375 -0.0163 0.0538 ... ... 0
0 ... ... 0.0763 0.0275 0.1038 4420 0.0413 -0.0175 0.0588 ... ... 0
0 ... ... 0.0713 0.0263 0.0975 4430 0.0450 -0.0188 0.0638 ... ... 0
0 ... ... 0.0663 0.0250 0.0913 4440 0.0488 -0.0188 0.0675 ... ... 0
1 0.0813 0.0625 0.0613 0.0238 0.0850 4450 0.0525 -0.0213 0.0738 0.0713 0.0600 1
0 0.0750 0.0575 0.0563 0.0238 0.0800 4460 0.0575 -0.0213 0.0788 ... ... 0
0 0.0700 0.0575 0.0525 0.0225 0.0750 4470 0.0625 -0.0225 0.0850 0.0638 0.0638 0
0 ... ... 0.0488 0.0200 0.0688 4480 0.0663 -0.0250 0.0913 ... ... 0
0 ... ... 0.0450 0.0200 0.0650 4490 0.0725 -0.0250 0.0975 ... ... 0
4 0.0575 0.0400 0.0413 0.0188 0.0600 4500 0.0775 -0.0263 0.1038 0.1000 0.0775 10
0 ... ... 0.0375 0.0188 0.0563 4510 0.0838 -0.0263 0.1100 ... ... 0
0 ... ... 0.0350 0.0163 0.0513 4520 0.0888 -0.0288 0.1175 ... ... 0
0 ... ... 0.0325 0.0150 0.0475 4530 0.0950 -0.0300 0.1250 ... ... 0
0 ... ... 0.0300 0.0138 0.0438 4540 0.1013 -0.0313 0.1325 ... ... 0
0 0.0388 0.0300 0.0275 0.0138 0.0413 4550 0.1088 -0.0313 0.1400 ... ... 0
0 ... ... 0.0250 0.0125 0.0375 4560 0.1150 -0.0325 0.1475 ... ... 0
0 ... ... 0.0238 0.0113 0.0350 4570 0.1225 -0.0338 0.1563 ... ... 0
0 ... ... 0.0213 0.0113 0.0325 4580 0.1300 -0.0338 0.1638 ... ... 0
0 ... ... 0.0200 0.0100 0.0300 4590 0.1375 -0.0350 0.1725 ... ... 0
2 0.0288 0.0163 0.0188 0.0088 0.0275 4600 0.1450 -0.0363 0.1813 0.1600 0.1463 0
0 ... ... ... ... 0.0250 4610 0.1525 ... ... ... ... 0
0 ... ... ... ... 0.0238 4620 0.1613 ... ... ... ... 0
0 ... ... ... ... 0.0213 4630 0.1688 ... ... ... ... 0
0 ... ... ... ... 0.0200 4640 0.1775 ... ... ... ... 0
1 0.0200 0.0150 0.0125 0.0063 0.0188 4650 0.1863 -0.0388 0.2250 0.2213 0.2213 0
0 ... ... ... ... 0.0175 4660 0.1950 ... ... ... ... 0
1 0.0125 0.0088 0.0088 0.0038 0.0125 4700 0.2300 -0.0413 0.2713 ... ... 0
60 0.0063 0.0063 0.0063 0.0025 0.0088 4750 0.2763 -0.0425 0.3188 ... ... 0
20 0.0050 0.0050 0.0050 0.0013 0.0063 4800 0.3238 -0.0438 0.3675 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 4850 0.3725 -0.0438 0.4163 ... ... 0
2 ... ... 0.0038 0 0.0038 4900 0.4213 -0.0438 0.4650 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4950 0.4700 -0.0450 0.5150 ... ... 0
30 ... ... 0.0025 0 0.0025 5000 0.5200 -0.0450 0.5650 ... ... 0
0 ... ... 0.0025 0 0.0025 5050 0.5688 -0.0450 0.6138 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 5100 0.6188 -0.0450 0.6638 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 5150 0.6688 -0.0438 0.7125 ... ... 0
4 ... ... 0.0013 0 0.0013 5200 0.7188 -0.0438 0.7625 0.7650 0.7650 0
0 ... ... 0.0013 0 0.0013 5250 0.7675 -0.0450 0.8125 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.8175 -0.0450 0.8625 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.8675 -0.0450 0.9125 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.9175 -0.0450 0.9625 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.9675 -0.0450 1.0125 ... ... 0
10 ... ... 0.0013 0 0.0013 5500 1.0175 -0.0450 1.0625 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.0675 -0.0450 1.1125 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.1175 -0.0450 1.1625 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.1675 -0.0450 1.2125 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.2175 -0.0450 1.2625 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.2675 -0.0450 1.3125 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.3175 -0.0450 1.3625 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.4175 -0.0450 1.4625 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.5175 -0.0450 1.5625 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.6175 -0.0450 1.6625 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.7175 -0.0450 1.7625 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.8175 -0.0450 1.8625 ... ... 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.