DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5600
Expiration Date: 06/26/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2425 0 1.2425 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1425 0 1.1425 3400 0.0025 0 0.0025 ... ... 0
0 ... ... 1.0425 0 1.0425 3500 0.0025 0 0.0025 ... ... 0
0 ... ... 0.9425 0 0.9425 3600 0.0025 0 0.0025 ... ... 5
0 ... ... 0.8925 0 0.8925 3650 0.0038 0 0.0038 ... ... 2
0 ... ... 0.8425 0 0.8425 3700 0.0038 0 0.0038 ... ... 0
0 ... ... 0.7938 0 0.7938 3750 0.0050 0 0.0050 ... ... 0
0 ... ... 0.7438 0 0.7438 3800 0.0063 0 0.0063 ... ... 0
0 ... ... 0.6950 0 0.6950 3850 0.0075 0 0.0075 ... ... 0
0 ... ... 0.6475 0 0.6475 3900 0.0088 0 0.0088 ... ... 0
0 ... ... 0.5988 0 0.5988 3950 0.0113 0 0.0113 ... ... 0
0 ... ... 0.5525 0 0.5525 4000 0.0150 0 0.0150 ... ... 180
0 ... ... 0.5063 0 0.5063 4050 0.0188 0 0.0188 ... ... 519
0 ... ... 0.4613 0 0.4613 4100 0.0238 0 0.0238 ... ... 1
0 ... ... 0.4188 0 0.4188 4150 0.0300 0 0.0300 ... ... 0
0 ... ... 0.3775 0 0.3775 4200 0.0388 0 0.0388 ... ... 95
0 ... ... 0.3388 0 0.3388 4250 0.0500 0 0.0500 ... ... 60
2 ... ... 0.3025 0 0.3025 4300 0.0625 0 0.0625 ... ... 259
0 ... ... 0.2688 0 0.2688 4350 0.0788 0 0.0788 ... ... 2
0 ... ... 0.2375 0 0.2375 4400 0.0963 0 0.0963 ... ... 385
0 ... ... 0.2100 0 0.2100 4450 0.1188 0 0.1188 ... ... 841
217 ... ... 0.1838 0 0.1838 4500 0.1425 0 0.1425 ... ... 852
8800 ... ... 0.1613 0 0.1613 4550 0.1688 0 0.1688 ... ... 81
3100 ... ... 0.1413 0 0.1413 4600 0.1975 0 0.1975 ... ... 1022
115 ... ... 0.1225 0 0.1225 4650 0.2288 0 0.2288 ... ... 178
279 ... ... 0.1063 0 0.1063 4700 0.2625 0 0.2625 ... ... 364
144 ... ... 0.0925 0 0.0925 4750 0.2975 0 0.2975 ... ... 8
154 ... ... 0.0800 0 0.0800 4800 0.3350 0 0.3350 ... ... 0
100 ... ... 0.0700 0 0.0700 4850 0.3738 0 0.3738 ... ... 0
194 ... ... 0.0600 0 0.0600 4900 0.4138 0 0.4138 ... ... 0
1793 ... ... 0.0525 0 0.0525 4950 0.4563 0 0.4563 ... ... 0
736 ... ... 0.0463 0 0.0463 5000 0.4988 0 0.4988 ... ... 0
529 ... ... 0.0413 0 0.0413 5050 0.5425 0 0.5425 ... ... 0
26 ... ... 0.0363 0 0.0363 5100 0.5875 0 0.5875 ... ... 0
8 ... ... 0.0325 0 0.0325 5150 0.6338 0 0.6338 ... ... 0
34 ... ... 0.0288 0 0.0288 5200 0.6800 0 0.6800 ... ... 0
31 ... ... 0.0263 0 0.0263 5250 0.7275 0 0.7275 ... ... 0
9 ... ... 0.0238 0 0.0238 5300 0.7750 0 0.7750 ... ... 0
0 ... ... 0.0213 0 0.0213 5350 0.8225 0 0.8225 ... ... 0
102 ... ... 0.0200 0 0.0200 5400 0.8700 0 0.8700 ... ... 0
0 ... ... 0.0188 0 0.0188 5450 0.9188 0 0.9188 ... ... 0
0 ... ... 0.0175 0 0.0175 5500 0.9675 0 0.9675 ... ... 0
0 ... ... 0.0163 0 0.0163 5550 1.0163 0 1.0163 ... ... 0
0 ... ... 0.0150 0 0.0150 5600 1.0650 0 1.0650 ... ... 0
0 ... ... 0.0138 0 0.0138 5650 1.1138 0 1.1138 ... ... 0
2 ... ... 0.0125 0 0.0125 5700 1.1625 0 1.1625 ... ... 0
10 ... ... 0.0113 0 0.0113 5800 1.2613 0 1.2613 ... ... 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.