DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4850
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
162 ... ... 1.1825 0 1.1825 3300 0.0013 0 0.0013 ... ... 0
162 ... ... 1.1325 0 1.1325 3350 0.0013 0 0.0013 ... ... 0
162 ... ... 1.0825 0 1.0825 3400 0.0013 0 0.0013 ... ... 0
162 ... ... 1.0325 0 1.0325 3450 0.0013 0 0.0013 ... ... 0
162 ... ... 0.9825 0 0.9825 3500 0.0013 0 0.0013 ... ... 0
162 ... ... 0.9325 0 0.9325 3550 0.0013 0 0.0013 ... ... 0
162 ... ... 0.8825 0 0.8825 3600 0.0013 0 0.0013 ... ... 0
162 ... ... 0.8325 0 0.8325 3650 0.0013 0 0.0013 ... ... 0
162 ... ... 0.7825 0 0.7825 3700 0.0013 0 0.0013 ... ... 0
162 ... ... 0.7325 0 0.7325 3750 0.0013 0 0.0013 ... ... 0
163 ... ... 0.6838 0 0.6838 3800 0.0013 0 0.0013 ... ... 110
163 ... ... 0.6338 0 0.6338 3850 0.0013 0 0.0013 ... ... 158
163 ... ... 0.5838 0 0.5838 3900 0.0013 0 0.0013 ... ... 176
163 ... ... 0.5338 0 0.5338 3950 0.0013 0 0.0013 ... ... 335
163 ... ... 0.4838 0 0.4838 4000 0.0013 0 0.0013 ... ... 347
163 ... ... 0.4338 0 0.4338 4050 0.0013 0 0.0013 ... ... 464
163 ... ... 0.3850 0 0.3850 4100 0.0025 0 0.0025 ... ... 20715
163 ... ... 0.3363 0 0.3363 4150 0.0038 0 0.0038 0.0038 0.0038 23552
163 ... ... 0.3263 0 0.3263 4160 0.0038 0 0.0038 ... ... 19861
162 ... ... 0.3163 0 0.3163 4170 0.0050 0 0.0050 ... ... 28358
163 ... ... 0.3075 0 0.3075 4180 0.0050 0 0.0050 ... ... 10340
163 ... ... 0.2975 0 0.2975 4190 0.0050 0 0.0050 ... ... 23543
162 ... ... 0.2875 0 0.2875 4200 0.0050 0 0.0050 ... ... 28379
163 ... ... 0.2788 0 0.2788 4210 0.0063 0 0.0063 ... ... 270
163 ... ... 0.2688 0 0.2688 4220 0.0075 0.0013 0.0063 0.0075 0.0075 23530
162 ... ... 0.2588 0 0.2588 4230 0.0075 0 0.0075 ... ... 28267
163 ... ... 0.2500 0 0.2500 4240 0.0075 0 0.0075 ... ... 23565
162 ... ... 0.2400 0 0.2400 4250 0.0075 -0.0013 0.0088 0.0075 0.0075 28557
163 ... ... 0.2313 0 0.2313 4260 0.0088 0 0.0088 ... ... 23524
163 ... ... 0.2225 0 0.2225 4270 0.0100 0 0.0100 ... ... 270
162 ... ... 0.2125 0 0.2125 4280 0.0113 0 0.0113 ... ... 28168
162 ... ... 0.2038 0 0.2038 4290 0.0113 0 0.0113 ... ... 23501
163 0.1875 0.1750 0.1950 -0.0075 0.1875 4300 0.0125 0 0.0125 ... ... 24411
162 ... ... 0.1863 0 0.1863 4310 0.0138 0 0.0138 ... ... 22389
162 ... ... 0.1775 0 0.1775 4320 0.0150 0 0.0150 ... ... 23739
163 ... ... 0.1700 0 0.1700 4330 0.0250 0.0075 0.0175 0.0250 0.0250 28405
163 ... ... 0.1613 0 0.1613 4340 0.0188 0 0.0188 ... ... 28438
163 ... ... 0.1538 0 0.1538 4350 0.0188 -0.0025 0.0213 0.0250 0.0188 16953
162 ... ... 0.1463 0 0.1463 4360 0.0238 0 0.0238 ... ... 24319
163 ... ... 0.1388 0 0.1388 4370 0.0263 0 0.0263 ... ... 22587
163 ... ... 0.1313 0 0.1313 4380 0.0288 0 0.0288 ... ... 21932
162 ... ... 0.1238 0 0.1238 4390 0.0313 0 0.0313 ... ... 2920
162 0.1300 0.1025 0.1163 -0.0113 0.1050 4400 0.0350 0 0.0350 0.0400 0.0350 3452
162 ... ... 0.1100 0 0.1100 4410 0.0375 0 0.0375 ... ... 1969
162 ... ... 0.1038 0 0.1038 4420 0.0413 0 0.0413 ... ... 305
162 0.0863 0.0863 0.0975 -0.0113 0.0863 4430 0.0450 0 0.0450 ... ... 224
162 0.0800 0.0800 0.0913 -0.0113 0.0800 4440 0.0488 0 0.0488 ... ... 221
352 0.0850 0.0850 0.0850 0 0.0850 4450 0.0513 -0.0013 0.0525 0.0613 0.0500 1408
194 ... ... 0.0800 0 0.0800 4460 0.0575 0 0.0575 ... ... 218
383 ... ... 0.0750 0 0.0750 4470 0.0625 0 0.0625 ... ... 217
435 ... ... 0.0688 0 0.0688 4480 0.0663 0 0.0663 ... ... 216
438 0.0525 0.0525 0.0650 -0.0125 0.0525 4490 0.0725 0 0.0725 ... ... 216
216 0.0600 0.0475 0.0600 0 0.0600 4500 0.0750 -0.0025 0.0775 0.0850 0.0750 1008
560 ... ... 0.0563 0 0.0563 4510 0.0838 0 0.0838 ... ... 201
438 ... ... 0.0513 0 0.0513 4520 0.0888 0 0.0888 ... ... 817
438 ... ... 0.0475 0 0.0475 4530 0.0950 0 0.0950 ... ... 335
547 ... ... 0.0438 0 0.0438 4540 0.1013 0 0.1013 ... ... 339
1452 0.0375 0.0375 0.0413 -0.0038 0.0375 4550 0.1088 0 0.1088 ... ... 162
1014 ... ... 0.0375 0 0.0375 4560 0.1150 0 0.1150 ... ... 329
923 ... ... 0.0350 0 0.0350 4570 0.1225 0 0.1225 ... ... 162
438 ... ... 0.0325 0 0.0325 4580 0.1300 0 0.1300 ... ... 205
4924 ... ... 0.0300 0 0.0300 4590 0.1375 0 0.1375 ... ... 205
508 0.0238 0.0213 0.0275 -0.0038 0.0238 4600 0.1450 0 0.1450 ... ... 162
2496 ... ... 0.0250 0 0.0250 4610 0.1525 0 0.1525 ... ... 162
430 ... ... 0.0238 0 0.0238 4620 0.1613 0 0.1613 ... ... 163
14446 ... ... 0.0213 0 0.0213 4630 0.1688 0 0.1688 ... ... 162
2900 ... ... 0.0200 0 0.0200 4640 0.1775 0 0.1775 ... ... 163
12231 0.0150 0.0150 0.0188 -0.0038 0.0150 4650 0.1863 0 0.1863 ... ... 163
2827 ... ... 0.0175 0 0.0175 4660 0.1950 0 0.1950 ... ... 163
326 ... ... ... ... ... 4670 ... ... ... ... ... 163
326 ... ... ... ... ... 4680 ... ... ... ... ... 163
409 ... ... ... ... ... 4690 ... ... ... ... ... 163
28488 0.0113 0.0113 0.0125 -0.0013 0.0113 4700 0.2300 0 0.2300 ... ... 162
233 0.0088 0.0088 0.0088 0 0.0088 4750 0.2763 0 0.2763 ... ... 163
19088 ... ... 0.0063 0 0.0063 4800 0.3238 0 0.3238 ... ... 163
28916 ... ... 0.0050 0 0.0050 4850 0.3725 0 0.3725 ... ... 163
21456 0.0038 0.0038 0.0038 0 0.0038 4900 0.4213 0 0.4213 ... ... 154
21351 ... ... 0.0038 0 0.0038 4950 0.4700 0 0.4700 ... ... 137
14605 ... ... 0.0025 0 0.0025 5000 0.5200 0 0.5200 ... ... 123
20602 ... ... 0.0025 0 0.0025 5050 0.5688 0 0.5688 ... ... 112
19820 ... ... 0.0025 0 0.0025 5100 0.6188 0 0.6188 ... ... 1
20963 ... ... 0.0025 0 0.0025 5150 0.6688 0 0.6688 ... ... 114
207 ... ... 0.0013 0 0.0013 5200 0.7188 0 0.7188 ... ... 126
347 ... ... 0.0013 0 0.0013 5250 0.7675 0 0.7675 ... ... 136
347 ... ... 0.0013 0 0.0013 5300 0.8175 0 0.8175 ... ... 146
347 ... ... 0.0013 0 0.0013 5350 0.8675 0 0.8675 ... ... 154
323 ... ... 0.0013 0 0.0013 5400 0.9175 0 0.9175 ... ... 162
176 ... ... 0.0013 0 0.0013 5450 0.9675 0 0.9675 ... ... 163
162 ... ... 0.0013 0 0.0013 5500 1.0175 0 1.0175 ... ... 163
152 ... ... 0.0013 0 0.0013 5550 1.0675 0 1.0675 ... ... 163
0 ... ... 0.0013 0 0.0013 5600 1.1175 0 1.1175 ... ... 163
0 ... ... 0.0013 0 0.0013 5650 1.1675 0 1.1675 ... ... 163
0 ... ... 0.0013 0 0.0013 5700 1.2175 0 1.2175 ... ... 163
0 ... ... 0.0013 0 0.0013 5750 1.2675 0 1.2675 ... ... 163
0 ... ... 0.0013 0 0.0013 5800 1.3175 0 1.3175 ... ... 163
0 ... ... 0.0013 0 0.0013 5900 1.4175 0 1.4175 ... ... 163
0 ... ... 0.0013 0 0.0013 6000 1.5175 0 1.5175 ... ... 162
0 ... ... 0.0013 0 0.0013 6100 1.6175 0 1.6175 ... ... 162
0 ... ... 0.0013 0 0.0013 6200 1.7175 0 1.7175 ... ... 162
0 ... ... 0.0013 0 0.0013 6300 1.8175 0 1.8175 ... ... 162

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.