DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5725
Expiration Date: 04/24/26

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 1.2675 0.0050 1.2725 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1675 0.0050 1.1725 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1175 0.0050 1.1225 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0675 0.0050 1.0725 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0175 0.0050 1.0225 3550 0.0013 0 0.0013 ... ... 0
200 ... ... 0.9675 0.0050 0.9725 3600 0.0013 0 0.0013 ... ... 4123
200 ... ... 0.9175 0.0050 0.9225 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8675 0.0050 0.8725 3700 0.0013 0 0.0013 ... ... 0
200 ... ... 0.8175 0.0050 0.8225 3750 0.0013 -0.0013 0.0025 ... ... 492
0 ... ... 0.7675 0.0050 0.7725 3800 0.0025 0 0.0025 ... ... 6106
0 ... ... 0.7175 0.0050 0.7225 3850 0.0025 0 0.0025 ... ... 0
0 ... ... 0.6688 0.0050 0.6738 3900 0.0025 0 0.0025 ... ... 880
200 ... ... 0.6188 0.0050 0.6238 3950 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.5688 0.0050 0.5738 4000 0.0038 0 0.0038 0.0038 0.0038 1263
200 ... ... 0.5200 0.0050 0.5250 4050 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.4713 0.0050 0.4763 4100 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.4225 0.0050 0.4275 4150 0.0075 0 0.0075 ... ... 15368
0 ... ... 0.3750 0.0050 0.3800 4200 0.0100 0 0.0100 ... ... 10235
0 ... ... 0.3300 0.0038 0.3338 4250 0.0125 -0.0013 0.0138 ... ... 0
0 ... ... 0.2850 0.0050 0.2900 4300 0.0188 -0.0013 0.0200 ... ... 1962
200 ... ... 0.2438 0.0038 0.2475 4350 0.0263 -0.0013 0.0275 ... ... 0
0 ... ... 0.2050 0.0038 0.2088 4400 0.0375 -0.0013 0.0388 ... ... 4
0 ... ... 0.1713 0.0013 0.1725 4450 0.0513 -0.0025 0.0538 ... ... 92
0 ... ... 0.1400 0.0013 0.1413 4500 0.0700 -0.0038 0.0738 ... ... 2
16 ... ... 0.1138 0 0.1138 4550 0.0925 -0.0038 0.0963 0.0900 0.0863 8
0 ... ... 0.0900 0.0013 0.0913 4600 0.1188 -0.0038 0.1225 0.1113 0.1113 105
0 0.0675 0.0675 0.0713 0 0.0713 4650 0.1488 -0.0038 0.1525 ... ... 136
100 ... ... 0.0550 0.0013 0.0563 4700 0.1825 -0.0038 0.1863 ... ... 0
0 0.0438 0.0438 0.0425 0.0013 0.0438 4750 0.2200 -0.0038 0.2238 ... ... 0
7 0.0350 0.0338 0.0325 0.0013 0.0338 4800 0.2600 -0.0038 0.2638 ... ... 1
0 ... ... 0.0250 0.0013 0.0263 4850 0.3025 -0.0038 0.3063 ... ... 0
0 ... ... 0.0200 0.0013 0.0213 4900 0.3475 -0.0038 0.3513 ... ... 0
3924 ... ... 0.0163 0.0013 0.0175 4950 0.3925 -0.0050 0.3975 ... ... 0
0 ... ... 0.0138 0.0013 0.0150 5000 0.4400 -0.0038 0.4438 ... ... 1
0 ... ... 0.0113 0.0013 0.0125 5050 0.4875 -0.0038 0.4913 ... ... 1
0 0.0100 0.0100 0.0100 0.0013 0.0113 5100 0.5363 -0.0038 0.5400 ... ... 1
0 ... ... 0.0088 0.0013 0.0100 5150 0.5838 -0.0050 0.5888 ... ... 0
0 ... ... 0.0088 0 0.0088 5200 0.6338 -0.0038 0.6375 ... ... 0
767 ... ... 0.0075 0 0.0075 5250 0.6825 -0.0050 0.6875 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 5300 0.7313 -0.0050 0.7363 ... ... 1
0 ... ... 0.0063 0 0.0063 5350 0.7813 -0.0038 0.7850 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 5400 0.8300 -0.0050 0.8350 ... ... 0
0 ... ... 0.0050 0 0.0050 5450 0.8800 -0.0038 0.8838 ... ... 0
0 ... ... 0.0050 0 0.0050 5500 0.9288 -0.0050 0.9338 ... ... 0
0 ... ... 0.0038 0 0.0038 5550 0.9788 -0.0050 0.9838 ... ... 0
805 ... ... 0.0038 0 0.0038 5600 1.0288 -0.0050 1.0338 ... ... 201
965 ... ... 0.0025 0.0013 0.0038 5650 1.0775 -0.0050 1.0825 ... ... 201
0 ... ... 0.0025 0 0.0025 5700 1.1275 -0.0050 1.1325 ... ... 0
1146 ... ... 0.0025 0 0.0025 5750 1.1775 -0.0050 1.1825 ... ... 0
0 ... ... 0.0025 0 0.0025 5800 1.2275 -0.0050 1.2325 ... ... 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.