DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5775
Expiration Date: 04/24/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2425 0.0350 1.2775 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1425 0.0350 1.1775 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0925 0.0350 1.1275 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0425 0.0350 1.0775 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9925 0.0350 1.0275 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9425 0.0350 0.9775 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8925 0.0350 0.9275 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8425 0.0350 0.8775 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7925 0.0350 0.8275 3750 0.0025 0 0.0025 ... ... 0
0 ... ... 0.7425 0.0350 0.7775 3800 0.0025 0 0.0025 ... ... 0
0 ... ... 0.6925 0.0350 0.7275 3850 0.0025 0 0.0025 ... ... 0
0 ... ... 0.6425 0.0350 0.6775 3900 0.0025 0 0.0025 ... ... 0
0 ... ... 0.5938 0.0350 0.6288 3950 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.5438 0.0350 0.5788 4000 0.0038 0 0.0038 ... ... 0
0 ... ... 0.4950 0.0350 0.5300 4050 0.0050 0 0.0050 ... ... 0
0 ... ... 0.4463 0.0350 0.4813 4100 0.0063 0 0.0063 ... ... 146
0 ... ... 0.3988 0.0338 0.4325 4150 0.0075 0 0.0075 ... ... 0
0 ... ... 0.3513 0.0338 0.3850 4200 0.0100 -0.0013 0.0113 ... ... 40
0 ... ... 0.3063 0.0338 0.3400 4250 0.0138 -0.0025 0.0163 ... ... 25
0 ... ... 0.2638 0.0313 0.2950 4300 0.0200 -0.0025 0.0225 ... ... 200
0 ... ... 0.2238 0.0300 0.2538 4350 0.0275 -0.0050 0.0325 ... ... 52
0 ... ... 0.1863 0.0288 0.2150 4400 0.0388 -0.0063 0.0450 ... ... 544
0 ... ... 0.1538 0.0250 0.1788 4450 0.0525 -0.0088 0.0613 0.0588 0.0588 283
83 ... ... 0.1238 0.0238 0.1475 4500 0.0700 -0.0125 0.0825 0.0763 0.0763 2253
144 ... ... 0.1000 0.0200 0.1200 4550 0.0925 -0.0138 0.1063 0.0900 0.0900 38
223 ... ... 0.0788 0.0175 0.0963 4600 0.1188 -0.0175 0.1363 0.1300 0.1175 1625
483 ... ... 0.0613 0.0150 0.0763 4650 0.1488 -0.0200 0.1688 ... ... 60
1004 ... ... 0.0488 0.0113 0.0600 4700 0.1825 -0.0225 0.2050 ... ... 78
602 ... ... 0.0375 0.0100 0.0475 4750 0.2188 -0.0250 0.2438 ... ... 0
1760 0.0388 0.0375 0.0300 0.0075 0.0375 4800 0.2588 -0.0275 0.2863 ... ... 0
0 ... ... 0.0238 0.0063 0.0300 4850 0.3013 -0.0288 0.3300 ... ... 0
45 ... ... 0.0200 0.0038 0.0238 4900 0.3450 -0.0300 0.3750 ... ... 0
25 ... ... 0.0163 0.0038 0.0200 4950 0.3900 -0.0313 0.4213 ... ... 0
1045 ... ... 0.0138 0.0025 0.0163 5000 0.4363 -0.0325 0.4688 ... ... 30
0 ... ... 0.0125 0.0013 0.0138 5050 0.4838 -0.0325 0.5163 ... ... 0
12 ... ... 0.0100 0.0013 0.0113 5100 0.5313 -0.0338 0.5650 ... ... 0
0 ... ... 0.0088 0.0013 0.0100 5150 0.5800 -0.0338 0.6138 ... ... 0
8 ... ... 0.0088 0 0.0088 5200 0.6288 -0.0338 0.6625 ... ... 0
100 ... ... 0.0075 0.0013 0.0088 5250 0.6775 -0.0338 0.7113 ... ... 0
10 ... ... 0.0063 0.0013 0.0075 5300 0.7263 -0.0350 0.7613 ... ... 0
0 ... ... 0.0063 0 0.0063 5350 0.7763 -0.0338 0.8100 ... ... 0
0 ... ... 0.0063 0 0.0063 5400 0.8250 -0.0350 0.8600 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 5450 0.8750 -0.0350 0.9100 ... ... 0
0 ... ... 0.0050 0 0.0050 5500 0.9250 -0.0338 0.9588 ... ... 0
0 ... ... 0.0050 0 0.0050 5550 0.9738 -0.0350 1.0088 ... ... 0
0 ... ... 0.0038 0 0.0038 5600 1.0238 -0.0350 1.0588 ... ... 0
0 ... ... 0.0038 0 0.0038 5650 1.0725 -0.0350 1.1075 ... ... 0
0 ... ... 0.0038 0 0.0038 5700 1.1225 -0.0350 1.1575 ... ... 0
0 ... ... 0.0025 0 0.0025 5800 1.2225 -0.0350 1.2575 ... ... 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.