DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.7125
Expiration Date: 02/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.4100 0.0525 1.4625 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3600 0.0525 1.4125 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3100 0.0525 1.3625 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2600 0.0525 1.3125 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2100 0.0525 1.2625 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1600 0.0525 1.2125 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1100 0.0525 1.1625 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0600 0.0525 1.1125 3600 0.0013 0 0.0013 ... ... 203
0 ... ... 1.0100 0.0525 1.0625 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9600 0.0525 1.0125 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9100 0.0538 0.9638 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8600 0.0538 0.9138 3800 0.0013 0 0.0013 ... ... 40
0 ... ... 0.8100 0.0538 0.8638 3850 0.0013 0 0.0013 ... ... 100
0 ... ... 0.7613 0.0525 0.8138 3900 0.0013 0 0.0013 ... ... 274
0 ... ... 0.7113 0.0525 0.7638 3950 0.0013 0 0.0013 ... ... 14
0 ... ... 0.6613 0.0525 0.7138 4000 0.0013 0 0.0013 ... ... 530
0 ... ... 0.6113 0.0525 0.6638 4050 0.0013 0 0.0013 ... ... 26
0 ... ... 0.5613 0.0525 0.6138 4100 0.0013 0 0.0013 ... ... 482
0 ... ... 0.5113 0.0525 0.5638 4150 0.0013 0 0.0013 ... ... 663
0 ... ... 0.4613 0.0525 0.5138 4200 0.0013 0 0.0013 ... ... 1706
0 ... ... 0.4113 0.0525 0.4638 4250 0.0013 0 0.0013 ... ... 18
60 ... ... 0.3613 0.0525 0.4138 4300 0.0013 0 0.0013 ... ... 2869
27 ... ... 0.3113 0.0525 0.3638 4350 0.0013 -0.0013 0.0025 ... ... 374
2228 ... ... 0.2625 0.0513 0.3138 4400 0.0013 -0.0013 0.0025 ... ... 2662
91 ... ... 0.2150 0.0488 0.2638 4450 0.0013 -0.0038 0.0050 ... ... 3312
1414 0.2075 0.1963 0.1688 0.0475 0.2163 4500 0.0038 -0.0063 0.0100 0.0038 0.0038 3597
215 ... ... 0.1275 0.0413 0.1688 4550 0.0063 -0.0125 0.0188 0.0100 0.0100 313
1792 ... ... 0.0925 0.0338 0.1263 4600 0.0138 -0.0188 0.0325 0.0175 0.0175 3566
452 ... ... 0.0625 0.0250 0.0875 4650 0.0263 -0.0263 0.0525 ... ... 105
1116 0.0563 0.0563 0.0400 0.0175 0.0575 4700 0.0450 -0.0350 0.0800 0.1000 0.1000 499
380 0.0338 0.0338 0.0238 0.0113 0.0350 4750 0.0725 -0.0413 0.1138 ... ... 30
1276 ... ... 0.0150 0.0050 0.0200 4800 0.1075 -0.0475 0.1550 ... ... 147
116 ... ... 0.0088 0.0025 0.0113 4850 0.1488 -0.0500 0.1988 ... ... 0
206 ... ... 0.0050 0.0013 0.0063 4900 0.1938 -0.0513 0.2450 ... ... 73
50 ... ... 0.0038 0 0.0038 4950 0.2413 -0.0513 0.2925 ... ... 0
774 ... ... 0.0025 0 0.0025 5000 0.2900 -0.0525 0.3425 ... ... 1
20 ... ... 0.0013 0 0.0013 5050 0.3388 -0.0525 0.3913 ... ... 0
211 ... ... 0.0013 0 0.0013 5100 0.3888 -0.0525 0.4413 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.4388 -0.0525 0.4913 ... ... 0
2 ... ... 0.0013 0 0.0013 5200 0.4888 -0.0525 0.5413 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.5388 -0.0525 0.5913 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.5888 -0.0525 0.6413 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.6388 -0.0525 0.6913 ... ... 0
1 ... ... 0.0013 0 0.0013 5400 0.6888 -0.0525 0.7413 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7388 -0.0513 0.7900 ... ... 0
11 ... ... 0.0013 0 0.0013 5500 0.7888 -0.0513 0.8400 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8388 -0.0513 0.8900 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.8888 -0.0513 0.9400 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 0.9388 -0.0513 0.9900 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 0.9875 -0.0525 1.0400 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.0375 -0.0525 1.0900 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.0875 -0.0525 1.1400 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 1.1375 -0.0525 1.1900 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.1875 -0.0525 1.2400 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.2875 -0.0525 1.3400 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.3875 -0.0525 1.4400 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.4875 -0.0525 1.5400 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.5875 -0.0525 1.6400 ... ... 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.