DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6425
Expiration Date: 04/24/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3475 -0.0050 1.3425 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2475 -0.0050 1.2425 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1475 -0.0050 1.1425 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0475 -0.0050 1.0425 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9975 -0.0050 0.9925 3650 0.0025 0 0.0025 ... ... 0
0 ... ... 0.9475 -0.0050 0.9425 3700 0.0025 0 0.0025 ... ... 0
0 ... ... 0.8975 -0.0050 0.8925 3750 0.0038 0 0.0038 ... ... 0
0 ... ... 0.8475 -0.0050 0.8425 3800 0.0038 0 0.0038 ... ... 0
0 ... ... 0.7975 -0.0050 0.7925 3850 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.7488 -0.0050 0.7438 3900 0.0050 0 0.0050 ... ... 0
0 ... ... 0.6988 -0.0050 0.6938 3950 0.0063 0 0.0063 ... ... 0
0 ... ... 0.6500 -0.0050 0.6450 4000 0.0063 0 0.0063 ... ... 0
0 ... ... 0.6013 -0.0050 0.5963 4050 0.0075 0 0.0075 ... ... 0
0 ... ... 0.5538 -0.0050 0.5488 4100 0.0100 0 0.0100 ... ... 1
0 ... ... 0.5063 -0.0050 0.5013 4150 0.0125 0 0.0125 ... ... 0
0 ... ... 0.4600 -0.0050 0.4550 4200 0.0163 0 0.0163 ... ... 40
0 ... ... 0.4150 -0.0050 0.4100 4250 0.0213 0 0.0213 ... ... 0
0 ... ... 0.3725 -0.0050 0.3675 4300 0.0275 -0.0013 0.0288 ... ... 0
0 ... ... 0.3325 -0.0063 0.3263 4350 0.0375 0 0.0375 ... ... 0
0 ... ... 0.2938 -0.0050 0.2888 4400 0.0488 0 0.0488 ... ... 628
0 ... ... 0.2588 -0.0050 0.2538 4450 0.0638 0 0.0638 ... ... 0
13 ... ... 0.2263 -0.0050 0.2213 4500 0.0813 0.0013 0.0800 0.0838 0.0788 832
0 ... ... 0.1975 -0.0050 0.1925 4550 0.1013 0.0013 0.1000 ... ... 13
134 ... ... 0.1700 -0.0025 0.1675 4600 0.1250 0.0013 0.1238 0.1263 0.1200 754
0 ... ... 0.1475 -0.0038 0.1438 4650 0.1513 0.0025 0.1488 ... ... 57
665 ... ... 0.1263 -0.0025 0.1238 4700 0.1800 0.0025 0.1775 ... ... 84
76 ... ... 0.1075 -0.0025 0.1050 4750 0.2113 0.0025 0.2088 ... ... 0
1704 ... ... 0.0913 -0.0025 0.0888 4800 0.2450 0.0025 0.2425 ... ... 0
0 ... ... 0.0775 -0.0025 0.0750 4850 0.2800 0.0025 0.2775 ... ... 0
25 ... ... 0.0650 -0.0013 0.0638 4900 0.3175 0.0025 0.3150 ... ... 0
25 ... ... 0.0550 -0.0025 0.0525 4950 0.3575 0.0038 0.3538 ... ... 0
78 ... ... 0.0463 -0.0013 0.0450 5000 0.3988 0.0038 0.3950 ... ... 0
0 ... ... 0.0388 -0.0013 0.0375 5050 0.4413 0.0038 0.4375 ... ... 0
12 ... ... 0.0325 -0.0013 0.0313 5100 0.4850 0.0038 0.4813 ... ... 0
0 ... ... 0.0275 0 0.0275 5150 0.5300 0.0050 0.5250 ... ... 0
8 ... ... 0.0238 0 0.0238 5200 0.5763 0.0050 0.5713 ... ... 0
0 ... ... 0.0200 0 0.0200 5250 0.6225 0.0050 0.6175 ... ... 0
10 ... ... 0.0175 0 0.0175 5300 0.6700 0.0050 0.6650 ... ... 0
0 ... ... 0.0163 0 0.0163 5350 0.7175 0.0050 0.7125 ... ... 0
0 ... ... 0.0138 0 0.0138 5400 0.7663 0.0050 0.7613 ... ... 0
0 ... ... 0.0125 0 0.0125 5450 0.8138 0.0038 0.8100 ... ... 0
0 ... ... 0.0125 -0.0013 0.0113 5500 0.8625 0.0038 0.8588 ... ... 0
0 ... ... 0.0113 -0.0013 0.0100 5550 0.9113 0.0038 0.9075 ... ... 0
0 ... ... 0.0100 -0.0013 0.0088 5600 0.9600 0.0038 0.9563 ... ... 0
0 ... ... 0.0088 -0.0013 0.0075 5650 1.0100 0.0050 1.0050 ... ... 0
0 ... ... 0.0075 0 0.0075 5700 1.0588 0.0038 1.0550 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 5800 1.1575 0.0038 1.1538 ... ... 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.