DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5250
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2225 0.0025 1.2250 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.1225 0.0025 1.1250 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0225 0.0025 1.0250 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9225 0.0025 0.9250 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8725 0.0025 0.8750 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8225 0.0025 0.8250 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7725 0.0025 0.7750 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7225 0.0025 0.7250 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6725 0.0025 0.6750 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6225 0.0025 0.6250 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5725 0.0025 0.5750 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5225 0.0025 0.5250 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4725 0.0025 0.4750 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.4225 0.0025 0.4250 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3738 0.0025 0.3763 4150 0.0025 0 0.0025 ... ... 2
0 ... ... 0.3250 0.0025 0.3275 4200 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2763 0.0025 0.2788 4250 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2288 0.0013 0.2300 4300 0.0063 0 0.0063 ... ... 4
0 ... ... 0.1825 0.0013 0.1838 4350 0.0100 0 0.0100 ... ... 20
1 ... ... 0.1400 0.0013 0.1413 4400 0.0163 -0.0013 0.0175 ... ... 0
22 0.1025 0.1000 0.1025 0 0.1025 4450 0.0275 -0.0025 0.0300 ... ... 75
42 0.0750 0.0700 0.0713 -0.0013 0.0700 4500 0.0450 -0.0050 0.0500 ... ... 174
24 0.0463 0.0463 0.0475 -0.0013 0.0463 4550 0.0700 -0.0050 0.0750 ... ... 20
134 ... ... 0.0300 -0.0013 0.0288 4600 0.1038 -0.0038 0.1075 ... ... 392
8 0.0163 0.0163 0.0188 -0.0013 0.0175 4650 0.1425 -0.0038 0.1463 ... ... 50
588 ... ... 0.0113 0 0.0113 4700 0.1850 -0.0038 0.1888 ... ... 581
77 ... ... 0.0075 -0.0013 0.0063 4750 0.2313 -0.0025 0.2338 ... ... 0
41 0.0050 0.0050 0.0050 0 0.0050 4800 0.2788 -0.0025 0.2813 ... ... 0
0 ... ... 0.0038 0 0.0038 4850 0.3275 -0.0025 0.3300 ... ... 0
7 ... ... 0.0025 0 0.0025 4900 0.3775 -0.0025 0.3800 ... ... 0
1 ... ... 0.0025 0 0.0025 4950 0.4263 -0.0025 0.4288 ... ... 0
105 ... ... 0.0025 0 0.0025 5000 0.4763 -0.0025 0.4788 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 5050 0.5263 -0.0025 0.5288 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5750 -0.0025 0.5775 ... ... 0
1 ... ... 0.0013 0 0.0013 5150 0.6250 -0.0025 0.6275 ... ... 0
157 ... ... 0.0013 0 0.0013 5200 0.6750 -0.0025 0.6775 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.7250 -0.0025 0.7275 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.7750 -0.0025 0.7775 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.8250 -0.0025 0.8275 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8750 -0.0025 0.8775 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.9250 -0.0025 0.9275 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.9750 -0.0025 0.9775 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.0250 -0.0025 1.0275 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0750 -0.0025 1.0775 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 1.1250 -0.0025 1.1275 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.1750 -0.0025 1.1775 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2750 -0.0025 1.2775 ... ... 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.