DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6425
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
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 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9475 -0.0050 0.9425 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8975 -0.0050 0.8925 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8475 -0.0050 0.8425 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7975 -0.0050 0.7925 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7475 -0.0050 0.7425 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6975 -0.0050 0.6925 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6475 -0.0050 0.6425 4000 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.5988 -0.0063 0.5925 4050 0.0025 0 0.0025 ... ... 0
0 ... ... 0.5488 -0.0050 0.5438 4100 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.4988 -0.0050 0.4938 4150 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.4500 -0.0050 0.4450 4200 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.4013 -0.0050 0.3963 4250 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.3538 -0.0063 0.3475 4300 0.0075 0 0.0075 ... ... 0
0 ... ... 0.3075 -0.0063 0.3013 4350 0.0100 -0.0013 0.0113 ... ... 0
0 ... ... 0.2625 -0.0063 0.2563 4400 0.0150 -0.0013 0.0163 ... ... 0
0 ... ... 0.2213 -0.0075 0.2138 4450 0.0225 -0.0013 0.0238 ... ... 0
0 ... ... 0.1825 -0.0075 0.1750 4500 0.0338 -0.0025 0.0363 ... ... 0
0 ... ... 0.1475 -0.0075 0.1400 4550 0.0488 -0.0025 0.0513 ... ... 0
36 0.1225 0.1075 0.1188 -0.0075 0.1113 4600 0.0688 -0.0025 0.0713 0.0775 0.0625 30
4 ... ... 0.0925 -0.0063 0.0863 4650 0.0938 -0.0013 0.0950 ... ... 0
21 0.0750 0.0750 0.0725 -0.0063 0.0663 4700 0.1225 -0.0025 0.1250 0.1200 0.1200 11
0 ... ... 0.0550 -0.0050 0.0500 4750 0.1563 -0.0013 0.1575 ... ... 0
8 ... ... 0.0425 -0.0063 0.0363 4800 0.1938 0 0.1938 ... ... 0
0 ... ... 0.0325 -0.0050 0.0275 4850 0.2338 0 0.2338 ... ... 0
0 ... ... 0.0238 -0.0038 0.0200 4900 0.2763 0.0013 0.2750 ... ... 0
0 ... ... 0.0188 -0.0038 0.0150 4950 0.3213 0.0013 0.3200 ... ... 0
0 ... ... 0.0150 -0.0025 0.0125 5000 0.3675 0.0025 0.3650 ... ... 0
0 ... ... 0.0113 -0.0013 0.0100 5050 0.4150 0.0025 0.4125 ... ... 0
0 ... ... 0.0088 -0.0013 0.0075 5100 0.4625 0.0025 0.4600 ... ... 0
0 ... ... 0.0075 -0.0013 0.0063 5150 0.5113 0.0038 0.5075 ... ... 0
0 ... ... 0.0063 0 0.0063 5200 0.5613 0.0050 0.5563 ... ... 0
0 ... ... 0.0050 0 0.0050 5250 0.6100 0.0050 0.6050 ... ... 0
0 ... ... 0.0050 0 0.0050 5300 0.6600 0.0050 0.6550 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 5350 0.7100 0.0063 0.7038 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 5400 0.7588 0.0050 0.7538 ... ... 0
0 ... ... 0.0038 0 0.0038 5450 0.8088 0.0050 0.8038 ... ... 0
0 ... ... 0.0038 0 0.0038 5500 0.8588 0.0050 0.8538 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 5550 0.9088 0.0063 0.9025 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 5600 0.9575 0.0050 0.9525 ... ... 0
0 ... ... 0.0025 0 0.0025 5650 1.0075 0.0050 1.0025 ... ... 0
0 ... ... 0.0025 0 0.0025 5700 1.0575 0.0050 1.0525 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1575 0.0050 1.1525 ... ... 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.