DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4450
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
167 ... ... 1.1375 0 1.1375 3300 0.0013 0 0.0013 ... ... 7723
167 ... ... 1.0875 0 1.0875 3350 0.0013 0 0.0013 ... ... 8404
167 ... ... 1.0375 0 1.0375 3400 0.0013 0 0.0013 ... ... 7723
167 ... ... 0.9875 0 0.9875 3450 0.0013 0 0.0013 ... ... 7713
167 ... ... 0.9375 0 0.9375 3500 0.0013 0 0.0013 ... ... 8416
167 ... ... 0.8875 0 0.8875 3550 0.0013 0 0.0013 ... ... 8030
167 ... ... 0.8375 0 0.8375 3600 0.0013 0 0.0013 ... ... 8416
167 ... ... 0.7875 0 0.7875 3650 0.0013 0 0.0013 ... ... 7713
1 ... ... 0.7375 0 0.7375 3700 0.0013 0 0.0013 ... ... 7578
1 ... ... 0.6875 0 0.6875 3750 0.0013 0 0.0013 ... ... 6782
1 ... ... 0.6388 0 0.6388 3800 0.0013 0 0.0013 ... ... 2045
168 ... ... 0.5888 0 0.5888 3850 0.0013 0 0.0013 ... ... 476
168 ... ... 0.5388 0 0.5388 3900 0.0013 0 0.0013 ... ... 476
168 ... ... 0.4888 0 0.4888 3950 0.0013 0 0.0013 ... ... 7713
1 ... ... 0.4388 0 0.4388 4000 0.0013 0 0.0013 ... ... 3347
168 ... ... 0.3888 0 0.3888 4050 0.0025 0 0.0025 ... ... 8406
168 ... ... 0.3400 0 0.3400 4100 0.0038 0 0.0038 ... ... 7838
168 ... ... 0.2925 0 0.2925 4150 0.0050 0 0.0050 ... ... 7230
1 ... ... 0.2825 0 0.2825 4160 0.0050 0 0.0050 ... ... 1407
168 ... ... 0.2738 0 0.2738 4170 0.0063 0 0.0063 ... ... 8301
168 ... ... 0.2638 0 0.2638 4180 0.0063 0 0.0063 ... ... 2779
1 ... ... 0.2550 0 0.2550 4190 0.0075 0 0.0075 ... ... 452
168 ... ... 0.2450 0 0.2450 4200 0.0075 0 0.0075 ... ... 2367
1 ... ... 0.2363 0 0.2363 4210 0.0088 0 0.0088 ... ... 3608
168 ... ... 0.2263 0 0.2263 4220 0.0100 0 0.0100 ... ... 936
168 ... ... 0.2175 0 0.2175 4230 0.0100 0 0.0100 ... ... 872
168 ... ... 0.2088 0 0.2088 4240 0.0113 0 0.0113 ... ... 1340
168 ... ... 0.2000 0 0.2000 4250 0.0125 0 0.0125 ... ... 891
168 ... ... 0.1913 0 0.1913 4260 0.0138 0 0.0138 ... ... 948
167 ... ... 0.1825 0 0.1825 4270 0.0150 0 0.0150 ... ... 902
168 ... ... 0.1738 0 0.1738 4280 0.0163 0 0.0163 ... ... 816
168 ... ... 0.1663 0 0.1663 4290 0.0188 0 0.0188 ... ... 578
168 ... ... 0.1575 0 0.1575 4300 0.0200 0 0.0200 ... ... 418
168 ... ... 0.1500 0 0.1500 4310 0.0225 0 0.0225 ... ... 261
167 ... ... 0.1425 0 0.1425 4320 0.0250 0 0.0250 ... ... 603
168 ... ... 0.1350 0 0.1350 4330 0.0275 0 0.0275 ... ... 633
168 ... ... 0.1275 0 0.1275 4340 0.0300 0 0.0300 ... ... 604
167 ... ... 0.1200 0 0.1200 4350 0.0363 0.0038 0.0325 0.0363 0.0363 244
167 ... ... 0.1138 0 0.1138 4360 0.0363 0 0.0363 ... ... 240
259 ... ... 0.1063 0 0.1063 4370 0.0388 0 0.0388 ... ... 578
167 ... ... 0.1000 0 0.1000 4380 0.0425 0 0.0425 ... ... 620
167 ... ... 0.0938 0 0.0938 4390 0.0463 0 0.0463 ... ... 646
167 ... ... 0.0875 0 0.0875 4400 0.0500 0 0.0500 ... ... 633
10 ... ... 0.0813 0 0.0813 4410 0.0538 0 0.0538 ... ... 226
532 ... ... 0.0763 0 0.0763 4420 0.0588 0 0.0588 ... ... 548
714 ... ... 0.0713 0 0.0713 4430 0.0638 0 0.0638 ... ... 710
10 ... ... 0.0663 0 0.0663 4440 0.0675 0 0.0675 ... ... 739
11 ... ... 0.0613 0 0.0613 4450 0.0713 -0.0025 0.0738 0.0713 0.0713 619
635 ... ... 0.0563 0 0.0563 4460 0.0788 0 0.0788 ... ... 523
560 0.0575 0.0575 0.0525 0.0050 0.0575 4470 0.0850 0 0.0850 ... ... 649
575 ... ... 0.0488 0 0.0488 4480 0.0913 0 0.0913 ... ... 193
622 ... ... 0.0450 0 0.0450 4490 0.0975 0 0.0975 ... ... 171
602 ... ... 0.0413 0 0.0413 4500 0.1000 -0.0038 0.1038 0.1000 0.1000 167
536 ... ... 0.0375 0 0.0375 4510 0.1100 0 0.1100 ... ... 167
223 ... ... 0.0350 0 0.0350 4520 0.1175 0 0.1175 ... ... 167
597 ... ... 0.0325 0 0.0325 4530 0.1250 0 0.1250 ... ... 167
223 ... ... 0.0300 0 0.0300 4540 0.1325 0 0.1325 ... ... 259
223 ... ... 0.0275 0 0.0275 4550 0.1400 0 0.1400 ... ... 259
223 ... ... 0.0250 0 0.0250 4560 0.1475 0 0.1475 ... ... 167
581 ... ... 0.0238 0 0.0238 4570 0.1563 0 0.1563 ... ... 167
223 ... ... 0.0213 0 0.0213 4580 0.1638 0 0.1638 ... ... 168
223 ... ... 0.0200 0 0.0200 4590 0.1725 0 0.1725 ... ... 167
353 ... ... 0.0188 0 0.0188 4600 0.1813 0 0.1813 ... ... 168
181 ... ... ... ... ... 4610 ... ... ... ... ... 1
69 ... ... ... ... ... 4620 ... ... ... ... ... 1
70 ... ... ... ... ... 4630 ... ... ... ... ... 1
72 ... ... ... ... ... 4640 ... ... ... ... ... 1
553 ... ... 0.0125 0 0.0125 4650 0.2250 0 0.2250 ... ... 167
105 ... ... ... ... ... 4660 ... ... ... ... ... 1
1129 0.0100 0.0100 0.0088 0.0013 0.0100 4700 0.2713 0 0.2713 ... ... 168
8288 ... ... 0.0063 0 0.0063 4750 0.3188 0 0.3188 ... ... 168
436 0.0050 0.0050 0.0050 0 0.0050 4800 0.3675 0 0.3675 ... ... 168
264 ... ... 0.0038 0 0.0038 4850 0.4163 0 0.4163 ... ... 168
8181 ... ... 0.0038 0 0.0038 4900 0.4650 0 0.4650 ... ... 167
452 ... ... 0.0025 0 0.0025 4950 0.5150 0 0.5150 ... ... 168
2538 ... ... 0.0025 0 0.0025 5000 0.5650 0 0.5650 ... ... 168
8394 ... ... 0.0025 0 0.0025 5050 0.6138 0 0.6138 ... ... 167
469 ... ... 0.0013 0 0.0013 5100 0.6638 0 0.6638 ... ... 168
469 ... ... 0.0013 0 0.0013 5150 0.7125 0 0.7125 ... ... 168
4231 ... ... 0.0013 0 0.0013 5200 0.7625 0 0.7625 ... ... 168
8406 ... ... 0.0013 0 0.0013 5250 0.8125 0 0.8125 ... ... 167
8418 ... ... 0.0013 0 0.0013 5300 0.8625 0 0.8625 ... ... 168
476 ... ... 0.0013 0 0.0013 5350 0.9125 0 0.9125 ... ... 168
476 ... ... 0.0013 0 0.0013 5400 0.9625 0 0.9625 ... ... 168
476 ... ... 0.0013 0 0.0013 5450 1.0125 0 1.0125 ... ... 168
646 ... ... 0.0013 0 0.0013 5500 1.0625 0 1.0625 ... ... 168
2959 ... ... 0.0013 0 0.0013 5550 1.1125 0 1.1125 ... ... 168
7994 ... ... 0.0013 0 0.0013 5600 1.1625 0 1.1625 ... ... 167
7624 ... ... 0.0013 0 0.0013 5650 1.2125 0 1.2125 ... ... 167
8422 ... ... 0.0013 0 0.0013 5700 1.2625 0 1.2625 ... ... 167
8406 ... ... 0.0013 0 0.0013 5750 1.3125 0 1.3125 ... ... 167
8418 ... ... 0.0013 0 0.0013 5800 1.3625 0 1.3625 ... ... 167
8420 ... ... 0.0013 0 0.0013 5900 1.4625 0 1.4625 ... ... 167
8372 ... ... 0.0013 0 0.0013 6000 1.5625 0 1.5625 ... ... 167
8374 ... ... 0.0013 0 0.0013 6100 1.6625 0 1.6625 ... ... 167
8378 ... ... 0.0013 0 0.0013 6200 1.7625 0 1.7625 ... ... 167
7602 ... ... 0.0013 0 0.0013 6300 1.8625 0 1.8625 ... ... 167

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.