DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5675
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
238 ... ... 1.2425 0 1.2425 3300 0.0013 0 0.0013 ... ... 0
238 ... ... 1.1425 0 1.1425 3400 0.0013 0 0.0013 ... ... 0
238 ... ... 1.0925 0 1.0925 3450 0.0013 0 0.0013 ... ... 0
238 ... ... 1.0425 0 1.0425 3500 0.0013 0 0.0013 ... ... 0
238 ... ... 0.9925 0 0.9925 3550 0.0013 0 0.0013 ... ... 0
238 ... ... 0.9425 0 0.9425 3600 0.0013 0 0.0013 ... ... 0
238 ... ... 0.8925 0 0.8925 3650 0.0013 0 0.0013 ... ... 0
238 ... ... 0.8425 0 0.8425 3700 0.0013 0 0.0013 ... ... 0
238 ... ... 0.7925 0 0.7925 3750 0.0013 0 0.0013 ... ... 0
238 ... ... 0.7425 0 0.7425 3800 0.0013 0 0.0013 ... ... 0
238 ... ... 0.6925 0 0.6925 3850 0.0013 0 0.0013 ... ... 0
238 ... ... 0.6425 0 0.6425 3900 0.0013 0 0.0013 ... ... 0
238 ... ... 0.5925 0 0.5925 3950 0.0013 0 0.0013 ... ... 0
238 ... ... 0.5425 0 0.5425 4000 0.0013 0 0.0013 ... ... 0
238 ... ... 0.4938 0 0.4938 4050 0.0013 0 0.0013 ... ... 0
238 ... ... 0.4438 0 0.4438 4100 0.0013 0 0.0013 ... ... 0
238 ... ... 0.3938 0 0.3938 4150 0.0013 0 0.0013 ... ... 0
238 ... ... 0.3438 0 0.3438 4200 0.0013 0 0.0013 ... ... 0
238 ... ... 0.2938 0 0.2938 4250 0.0013 0 0.0013 ... ... 0
238 ... ... 0.2438 0 0.2438 4300 0.0013 0 0.0013 ... ... 285
238 ... ... ... ... ... 4320 ... ... ... ... ... 174
238 ... ... 0.2138 0 0.2138 4330 0.0025 0 0.0025 ... ... 304
238 ... ... 0.2038 0 0.2038 4340 0.0025 0 0.0025 ... ... 310
238 ... ... 0.1950 0 0.1950 4350 0.0025 0 0.0025 ... ... 319
239 ... ... 0.1850 0 0.1850 4360 0.0025 0 0.0025 ... ... 326
239 ... ... 0.1750 0 0.1750 4370 0.0025 0 0.0025 ... ... 5155
237 ... ... 0.1663 0 0.1663 4380 0.0038 0 0.0038 ... ... 6852
230 ... ... 0.1563 0 0.1563 4390 0.0038 0 0.0038 ... ... 7017
223 ... ... 0.1475 0 0.1475 4400 0.0050 0 0.0050 ... ... 4487
213 ... ... 0.1388 0 0.1388 4410 0.0063 0 0.0063 ... ... 161
202 ... ... 0.1288 0 0.1288 4420 0.0075 0 0.0075 ... ... 4113
191 ... ... 0.1200 0 0.1200 4430 0.0075 0 0.0075 ... ... 4426
180 ... ... 0.1113 0 0.1113 4440 0.0088 0 0.0088 ... ... 2443
166 ... ... 0.1025 0 0.1025 4450 0.0100 0 0.0100 ... ... 1367
151 ... ... 0.0950 0 0.0950 4460 0.0125 0 0.0125 ... ... 161
149 ... ... 0.0863 0 0.0863 4470 0.0138 0 0.0138 ... ... 161
149 ... ... 0.0788 0 0.0788 4480 0.0163 0 0.0163 ... ... 1329
149 ... ... 0.0713 0 0.0713 4490 0.0188 0 0.0188 ... ... 867
148 ... ... 0.0650 0 0.0650 4500 0.0225 0 0.0225 ... ... 802
148 ... ... 0.0588 0 0.0588 4510 0.0263 0 0.0263 ... ... 879
219 ... ... 0.0525 0 0.0525 4520 0.0300 0 0.0300 ... ... 753
217 ... ... 0.0475 0 0.0475 4530 0.0350 0 0.0350 ... ... 10
217 ... ... 0.0413 0 0.0413 4540 0.0388 0 0.0388 ... ... 10
244 0.0500 0.0500 0.0375 0.0125 0.0500 4550 0.0325 -0.0125 0.0450 0.0325 0.0300 10
511 ... ... 0.0325 0 0.0325 4560 0.0500 0 0.0500 ... ... 10
305 ... ... 0.0288 0 0.0288 4570 0.0563 0 0.0563 ... ... 10
593 ... ... 0.0250 0 0.0250 4580 0.0425 -0.0200 0.0625 0.0425 0.0425 238
544 ... ... 0.0213 0 0.0213 4590 0.0688 0 0.0688 ... ... 10
555 0.0250 0.0250 0.0188 0.0063 0.0250 4600 0.0500 -0.0263 0.0763 0.0500 0.0500 219
10 ... ... 0.0163 0 0.0163 4610 0.0838 0 0.0838 ... ... 219
776 ... ... 0.0138 0 0.0138 4620 0.0913 0 0.0913 ... ... 149
773 ... ... 0.0125 0 0.0125 4630 0.0988 0 0.0988 ... ... 149
808 ... ... 0.0100 0 0.0100 4640 0.1075 0 0.1075 ... ... 149
645 ... ... 0.0088 0 0.0088 4650 0.1163 0 0.1163 ... ... 1
520 ... ... 0.0075 0 0.0075 4660 0.1250 0 0.1250 ... ... 149
13 ... ... 0.0063 0 0.0063 4670 0.1338 0 0.1338 ... ... 149
1719 ... ... 0.0063 0 0.0063 4680 0.1438 0 0.1438 ... ... 149
1245 ... ... 0.0050 0 0.0050 4690 0.1525 0 0.1525 ... ... 156
2283 ... ... 0.0050 0 0.0050 4700 0.1338 -0.0288 0.1625 0.1338 0.1338 167
4207 ... ... 0.0050 0 0.0050 4710 0.1713 0 0.1713 ... ... 1
3985 ... ... 0.0038 0 0.0038 4720 0.1813 0 0.1813 ... ... 188
182 ... ... 0.0038 0 0.0038 4730 0.1913 0 0.1913 ... ... 196
4263 ... ... 0.0038 0 0.0038 4740 0.2013 0 0.2013 ... ... 204
4135 ... ... 0.0038 0 0.0038 4750 0.2113 0 0.2113 ... ... 211
6761 ... ... 0.0038 0 0.0038 4760 0.2200 0 0.2200 ... ... 217
4911 ... ... 0.0038 0 0.0038 4770 0.2300 0 0.2300 ... ... 222
7195 ... ... 0.0025 0 0.0025 4800 0.2600 0 0.2600 ... ... 236
918 0.0038 0.0038 0.0025 0.0013 0.0038 4850 0.3088 0 0.3088 ... ... 239
1089 ... ... 0.0025 0 0.0025 4900 0.3588 0 0.3588 ... ... 239
329 ... ... 0.0013 0 0.0013 4950 0.4088 0 0.4088 ... ... 239
310 ... ... 0.0013 0 0.0013 5000 0.4588 0 0.4588 ... ... 239
267 ... ... 0.0013 0 0.0013 5050 0.5088 0 0.5088 ... ... 238
174 ... ... 0.0013 0 0.0013 5100 0.5575 0 0.5575 ... ... 239
166 ... ... 0.0013 0 0.0013 5150 0.6075 0 0.6075 ... ... 239
110 ... ... 0.0013 0 0.0013 5200 0.6575 0 0.6575 ... ... 239
0 ... ... 0.0013 0 0.0013 5250 0.7075 0 0.7075 ... ... 239
0 ... ... 0.0013 0 0.0013 5300 0.7575 0 0.7575 ... ... 239
0 ... ... 0.0013 0 0.0013 5350 0.8075 0 0.8075 ... ... 239
0 ... ... 0.0013 0 0.0013 5400 0.8575 0 0.8575 ... ... 239
0 ... ... 0.0013 0 0.0013 5450 0.9075 0 0.9075 ... ... 239
0 ... ... 0.0013 0 0.0013 5500 0.9575 0 0.9575 ... ... 239
0 ... ... 0.0013 0 0.0013 5550 1.0075 0 1.0075 ... ... 239
0 ... ... 0.0013 0 0.0013 5600 1.0575 0 1.0575 ... ... 239
0 ... ... 0.0013 0 0.0013 5650 1.1075 0 1.1075 ... ... 239
0 ... ... 0.0013 0 0.0013 5700 1.1575 0 1.1575 ... ... 238
0 ... ... 0.0013 0 0.0013 5800 1.2575 0 1.2575 ... ... 238

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.