DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4650
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
163 ... ... 0.9825 0 0.9825 3500 0.0013 0 0.0013 ... ... 0
163 ... ... 0.9325 0 0.9325 3550 0.0013 0 0.0013 ... ... 0
163 ... ... 0.8825 0 0.8825 3600 0.0013 0 0.0013 ... ... 0
163 ... ... 0.8325 0 0.8325 3650 0.0013 0 0.0013 ... ... 0
163 ... ... 0.7825 0 0.7825 3700 0.0013 0 0.0013 ... ... 0
163 ... ... 0.7325 0 0.7325 3750 0.0013 0 0.0013 ... ... 0
163 ... ... 0.6838 0 0.6838 3800 0.0013 0 0.0013 ... ... 152
1 ... ... 0.6338 0 0.6338 3850 0.0013 0 0.0013 ... ... 164
1 ... ... 0.5838 0 0.5838 3900 0.0013 0 0.0013 ... ... 270
163 ... ... 0.5338 0 0.5338 3950 0.0013 0 0.0013 ... ... 347
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 ... ... 20976
163 ... ... 0.3850 0 0.3850 4100 0.0025 0 0.0025 ... ... 270
163 ... ... 0.3363 0 0.3363 4150 0.0038 0 0.0038 0.0038 0.0038 270
163 ... ... 0.3263 0 0.3263 4160 0.0038 0 0.0038 ... ... 9543
163 ... ... 0.3163 0 0.3163 4170 0.0050 0 0.0050 ... ... 23616
163 ... ... 0.3075 0 0.3075 4180 0.0050 0 0.0050 ... ... 24979
163 ... ... 0.2975 0 0.2975 4190 0.0050 0 0.0050 ... ... 523
163 ... ... 0.2875 0 0.2875 4200 0.0050 0 0.0050 ... ... 28211
162 ... ... 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 23287
162 ... ... 0.2588 0 0.2588 4230 0.0075 0 0.0075 ... ... 270
163 ... ... 0.2500 0 0.2500 4240 0.0075 0 0.0075 ... ... 23602
163 ... ... 0.2400 0 0.2400 4250 0.0088 0 0.0088 ... ... 523
162 ... ... 0.2313 0 0.2313 4260 0.0088 0 0.0088 ... ... 28405
162 ... ... 0.2225 0 0.2225 4270 0.0100 0 0.0100 ... ... 23600
163 ... ... 0.2125 0 0.2125 4280 0.0113 0 0.0113 ... ... 23326
162 ... ... 0.2038 0 0.2038 4290 0.0113 0 0.0113 ... ... 23598
162 0.1750 0.1750 0.1950 -0.0200 0.1750 4300 0.0125 0 0.0125 ... ... 28558
163 ... ... 0.1863 0 0.1863 4310 0.0138 0 0.0138 ... ... 28497
163 ... ... 0.1775 0 0.1775 4320 0.0150 0 0.0150 ... ... 28458
162 ... ... 0.1700 0 0.1700 4330 0.0250 0.0075 0.0175 0.0250 0.0250 18749
163 ... ... 0.1613 0 0.1613 4340 0.0188 0 0.0188 ... ... 8519
163 ... ... 0.1538 0 0.1538 4350 0.0250 0.0038 0.0213 0.0250 0.0250 22616
163 ... ... 0.1463 0 0.1463 4360 0.0238 0 0.0238 ... ... 21047
198 ... ... 0.1388 0 0.1388 4370 0.0263 0 0.0263 ... ... 8791
162 ... ... 0.1313 0 0.1313 4380 0.0288 0 0.0288 ... ... 716
198 ... ... 0.1238 0 0.1238 4390 0.0313 0 0.0313 ... ... 1841
315 0.1300 0.1025 0.1163 -0.0113 0.1050 4400 0.0400 0.0050 0.0350 0.0400 0.0375 60
315 ... ... 0.1100 0 0.1100 4410 0.0375 0 0.0375 ... ... 223
162 ... ... 0.1038 0 0.1038 4420 0.0413 0 0.0413 ... ... 288
375 0.0863 0.0863 0.0975 -0.0113 0.0863 4430 0.0450 0 0.0450 ... ... 1127
194 0.0800 0.0800 0.0913 -0.0113 0.0800 4440 0.0488 0 0.0488 ... ... 218
1061 ... ... 0.0850 0 0.0850 4450 0.0613 0.0088 0.0525 0.0613 0.0613 1189
1125 ... ... 0.0800 0 0.0800 4460 0.0575 0 0.0575 ... ... 1110
419 ... ... 0.0750 0 0.0750 4470 0.0625 0 0.0625 ... ... 1181
917 ... ... 0.0688 0 0.0688 4480 0.0663 0 0.0663 ... ... 275
419 0.0525 0.0525 0.0650 -0.0125 0.0525 4490 0.0725 0 0.0725 ... ... 994
1460 0.0538 0.0475 0.0600 -0.0100 0.0500 4500 0.0775 0 0.0775 ... ... 406
1409 ... ... 0.0563 0 0.0563 4510 0.0838 0 0.0838 ... ... 164
216 ... ... 0.0513 0 0.0513 4520 0.0888 0 0.0888 ... ... 162
1634 ... ... 0.0475 0 0.0475 4530 0.0950 0 0.0950 ... ... 327
537 ... ... 0.0438 0 0.0438 4540 0.1013 0 0.1013 ... ... 162
2334 ... ... 0.0413 0 0.0413 4550 0.1088 0 0.1088 ... ... 327
8172 ... ... 0.0375 0 0.0375 4560 0.1150 0 0.1150 ... ... 198
7459 ... ... 0.0350 0 0.0350 4570 0.1225 0 0.1225 ... ... 198
23501 ... ... 0.0325 0 0.0325 4580 0.1300 0 0.1300 ... ... 163
14216 ... ... 0.0300 0 0.0300 4590 0.1375 0 0.1375 ... ... 162
9714 0.0213 0.0213 0.0275 -0.0063 0.0213 4600 0.1450 0 0.1450 ... ... 163
1178 ... ... 0.0250 0 0.0250 4610 0.1525 0 0.1525 ... ... 162
484 ... ... 0.0238 0 0.0238 4620 0.1613 0 0.1613 ... ... 163
216 ... ... 0.0213 0 0.0213 4630 0.1688 0 0.1688 ... ... 163
216 ... ... 0.0200 0 0.0200 4640 0.1775 0 0.1775 ... ... 163
216 0.0150 0.0150 0.0188 -0.0038 0.0150 4650 0.1863 0 0.1863 ... ... 163
1393 ... ... 0.0175 0 0.0175 4660 0.1950 0 0.1950 ... ... 163
146 ... ... ... ... ... 4670 ... ... ... ... ... 1
162 ... ... ... ... ... 4680 ... ... ... ... ... 1
220 ... ... ... ... ... 4690 ... ... ... ... ... 1
22677 0.0113 0.0113 0.0125 -0.0013 0.0113 4700 0.2300 0 0.2300 ... ... 163
663 ... ... 0.0088 0 0.0088 4750 0.2763 0 0.2763 ... ... 163
28531 ... ... 0.0063 0 0.0063 4800 0.3238 0 0.3238 ... ... 163
28567 ... ... 0.0050 0 0.0050 4850 0.3725 0 0.3725 ... ... 163
28814 0.0038 0.0038 0.0038 0 0.0038 4900 0.4213 0 0.4213 ... ... 147
20931 ... ... 0.0038 0 0.0038 4950 0.4700 0 0.4700 ... ... 1
499 ... ... 0.0025 0 0.0025 5000 0.5200 0 0.5200 ... ... 119
21497 ... ... 0.0025 0 0.0025 5050 0.5688 0 0.5688 ... ... 1
21148 ... ... 0.0025 0 0.0025 5100 0.6188 0 0.6188 ... ... 1
15904 ... ... 0.0025 0 0.0025 5150 0.6688 0 0.6688 ... ... 117
152 ... ... 0.0013 0 0.0013 5200 0.7188 0 0.7188 ... ... 128
347 ... ... 0.0013 0 0.0013 5250 0.7675 0 0.7675 ... ... 1
347 ... ... 0.0013 0 0.0013 5300 0.8175 0 0.8175 ... ... 1
347 ... ... 0.0013 0 0.0013 5350 0.8675 0 0.8675 ... ... 1
326 ... ... 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
150 ... ... 0.0013 0 0.0013 5550 1.0675 0 1.0675 ... ... 1
0 ... ... 0.0013 0 0.0013 5600 1.1175 0 1.1175 ... ... 1
0 ... ... 0.0013 0 0.0013 5650 1.1675 0 1.1675 ... ... 1
0 ... ... 0.0013 0 0.0013 5700 1.2175 0 1.2175 ... ... 1
0 ... ... 0.0013 0 0.0013 5750 1.2675 0 1.2675 ... ... 1
0 ... ... 0.0013 0 0.0013 5800 1.3175 0 1.3175 ... ... 1
0 ... ... 0.0013 0 0.0013 5900 1.4175 0 1.4175 ... ... 1
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.