DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5425
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2500 -0.0075 1.2425 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1500 -0.0075 1.1425 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1000 -0.0075 1.0925 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0500 -0.0075 1.0425 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1 -0.0075 0.9925 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9500 -0.0075 0.9425 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9000 -0.0075 0.8925 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8500 -0.0075 0.8425 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8000 -0.0075 0.7925 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7500 -0.0075 0.7425 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7000 -0.0075 0.6925 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6500 -0.0075 0.6425 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6000 -0.0075 0.5925 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5500 -0.0075 0.5425 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5000 -0.0063 0.4938 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4513 -0.0075 0.4438 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4013 -0.0075 0.3938 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3513 -0.0075 0.3438 4200 0.0013 0 0.0013 ... ... 43
0 ... ... 0.3013 -0.0075 0.2938 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2513 -0.0075 0.2438 4300 0.0013 -0.0013 0.0025 ... ... 88
0 ... ... 0.2225 -0.0088 0.2138 4330 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2125 -0.0088 0.2038 4340 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2025 -0.0075 0.1950 4350 0.0025 0 0.0025 ... ... 200
0 ... ... 0.1925 -0.0075 0.1850 4360 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.1838 -0.0088 0.1750 4370 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.1738 -0.0075 0.1663 4380 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1650 -0.0088 0.1563 4390 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.1550 -0.0075 0.1475 4400 0.0050 0 0.0050 ... ... 183
0 ... ... 0.1463 -0.0075 0.1388 4410 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1375 -0.0088 0.1288 4420 0.0075 0 0.0075 ... ... 0
0 ... ... 0.1275 -0.0075 0.1200 4430 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.1188 -0.0075 0.1113 4440 0.0088 -0.0013 0.0100 ... ... 0
31 ... ... 0.1113 -0.0088 0.1025 4450 0.0100 -0.0013 0.0113 ... ... 383
0 ... ... 0.1025 -0.0075 0.0950 4460 0.0125 0 0.0125 ... ... 0
0 ... ... 0.0950 -0.0088 0.0863 4470 0.0138 -0.0013 0.0150 ... ... 0
0 ... ... 0.0863 -0.0075 0.0788 4480 0.0163 -0.0013 0.0175 ... ... 0
0 ... ... 0.0788 -0.0075 0.0713 4490 0.0188 -0.0013 0.0200 ... ... 0
251 ... ... 0.0725 -0.0075 0.0650 4500 0.0225 0 0.0225 0.0225 0.0225 2722
0 ... ... 0.0663 -0.0075 0.0588 4510 0.0263 0 0.0263 ... ... 0
0 ... ... 0.0600 -0.0075 0.0525 4520 0.0300 0 0.0300 ... ... 0
0 ... ... 0.0538 -0.0063 0.0475 4530 0.0350 0.0013 0.0338 0.0325 0.0325 0
0 ... ... 0.0488 -0.0075 0.0413 4540 0.0388 0 0.0388 ... ... 0
364 ... ... 0.0425 -0.0050 0.0375 4550 0.0450 0.0025 0.0425 0.0450 0.0400 797
0 ... ... 0.0388 -0.0063 0.0325 4560 0.0500 0.0013 0.0488 0.0450 0.0450 0
0 ... ... 0.0338 -0.0050 0.0288 4570 0.0563 0.0025 0.0538 0.0463 0.0463 0
0 ... ... 0.0300 -0.0050 0.0250 4580 0.0625 0.0025 0.0600 ... ... 0
0 ... ... 0.0263 -0.0050 0.0213 4590 0.0688 0.0025 0.0663 ... ... 0
304 0.0250 0.0250 0.0238 -0.0050 0.0188 4600 0.0763 0.0025 0.0738 0.0750 0.0700 1409
0 ... ... 0.0200 -0.0038 0.0163 4610 0.0838 0.0038 0.0800 ... ... 0
0 ... ... 0.0175 -0.0038 0.0138 4620 0.0913 0.0038 0.0875 ... ... 0
0 ... ... 0.0163 -0.0038 0.0125 4630 0.0988 0.0025 0.0963 ... ... 0
0 ... ... 0.0138 -0.0038 0.0100 4640 0.1075 0.0038 0.1038 ... ... 0
1255 ... ... 0.0125 -0.0038 0.0088 4650 0.1163 0.0038 0.1125 ... ... 491
0 ... ... 0.0113 -0.0038 0.0075 4660 0.1250 0.0050 0.1200 ... ... 0
0 ... ... 0.0100 -0.0038 0.0063 4670 0.1338 0.0050 0.1288 ... ... 0
0 ... ... 0.0088 -0.0025 0.0063 4680 0.1438 0.0050 0.1388 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 4690 0.1525 0.0050 0.1475 ... ... 0
546 ... ... 0.0063 -0.0013 0.0050 4700 0.1625 0.0063 0.1563 ... ... 783
0 ... ... 0.0063 -0.0013 0.0050 4710 0.1713 0.0050 0.1663 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4720 0.1813 0.0063 0.1750 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4730 0.1913 0.0063 0.1850 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4740 0.2013 0.0075 0.1938 ... ... 0
298 ... ... 0.0038 0 0.0038 4750 0.2113 0.0075 0.2038 ... ... 1
0 ... ... 0.0038 0 0.0038 4760 0.2200 0.0063 0.2138 ... ... 0
0 ... ... 0.0038 0 0.0038 4770 0.2300 0.0063 0.2238 ... ... 0
333 0.0013 0.0013 0.0025 0 0.0025 4800 0.2600 0.0075 0.2525 ... ... 4
10 ... ... 0.0025 0 0.0025 4850 0.3088 0.0075 0.3013 ... ... 0
15 ... ... 0.0025 0 0.0025 4900 0.3588 0.0075 0.3513 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.4088 0.0075 0.4013 ... ... 0
93 ... ... 0.0013 0 0.0013 5000 0.4588 0.0075 0.4513 ... ... 0
4 ... ... 0.0013 0 0.0013 5050 0.5088 0.0088 0.5000 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5575 0.0075 0.5500 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.6075 0.0075 0.6000 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6575 0.0075 0.6500 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.7075 0.0075 0.7000 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7575 0.0075 0.7500 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.8075 0.0075 0.8000 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8575 0.0075 0.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.9075 0.0075 0.9000 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.9575 0.0075 0.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.0075 0.0075 1 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0575 0.0075 1.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.1075 0.0075 1.1000 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1575 0.0075 1.1500 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2575 0.0075 1.2500 ... ... 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.