DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5050
Expiration Date: 04/24/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2025 0.0025 1.2050 3300 0.0025 0 0.0025 ... ... 0
0 ... ... 1.1025 0.0025 1.1050 3400 0.0025 0 0.0025 ... ... 0
0 ... ... 1.0025 0.0025 1.0050 3500 0.0038 0 0.0038 ... ... 0
0 ... ... 0.9025 0.0025 0.9050 3600 0.0063 0 0.0063 ... ... 0
0 ... ... 0.8525 0.0025 0.8550 3650 0.0075 0 0.0075 ... ... 0
0 ... ... 0.8038 0.0025 0.8063 3700 0.0088 0 0.0088 ... ... 0
0 ... ... 0.7550 0.0025 0.7575 3750 0.0113 0 0.0113 ... ... 0
0 ... ... 0.7075 0.0025 0.7100 3800 0.0138 0 0.0138 ... ... 0
0 ... ... 0.6613 0.0013 0.6625 3850 0.0175 0 0.0175 ... ... 0
0 ... ... 0.6150 0.0025 0.6175 3900 0.0213 -0.0013 0.0225 ... ... 0
0 ... ... 0.5713 0.0013 0.5725 3950 0.0263 -0.0013 0.0275 ... ... 0
0 ... ... 0.5275 0.0013 0.5288 4000 0.0325 -0.0013 0.0338 ... ... 0
0 ... ... 0.4863 0 0.4863 4050 0.0400 -0.0013 0.0413 ... ... 0
0 ... ... 0.4463 0 0.4463 4100 0.0488 -0.0025 0.0513 ... ... 0
0 ... ... 0.4088 0 0.4088 4150 0.0600 -0.0025 0.0625 ... ... 0
0 ... ... 0.3725 0 0.3725 4200 0.0738 -0.0013 0.0750 ... ... 0
0 ... ... 0.3375 0 0.3375 4250 0.0875 -0.0025 0.0900 ... ... 0
0 ... ... 0.3063 -0.0013 0.3050 4300 0.1050 -0.0025 0.1075 ... ... 0
0 ... ... 0.2763 -0.0013 0.2750 4350 0.1238 -0.0025 0.1263 ... ... 0
0 ... ... 0.2475 0 0.2475 4400 0.1438 -0.0038 0.1475 ... ... 0
0 ... ... 0.2225 -0.0013 0.2213 4450 0.1675 -0.0025 0.1700 ... ... 0
3 ... ... 0.1975 -0.0013 0.1963 4500 0.1925 -0.0025 0.1950 ... ... 3
0 ... ... 0.1763 -0.0013 0.1750 4550 0.2188 -0.0038 0.2225 ... ... 0
4 ... ... 0.1563 -0.0013 0.1550 4600 0.2488 -0.0025 0.2513 ... ... 0
0 ... ... 0.1375 0 0.1375 4650 0.2800 -0.0025 0.2825 ... ... 0
0 ... ... 0.1225 0 0.1225 4700 0.3125 -0.0025 0.3150 ... ... 0
0 ... ... 0.1075 0 0.1075 4750 0.3475 -0.0025 0.3500 ... ... 0
0 ... ... 0.0950 0.0013 0.0963 4800 0.3850 -0.0013 0.3863 ... ... 0
0 ... ... 0.0838 0.0013 0.0850 4850 0.4238 -0.0013 0.4250 ... ... 0
0 ... ... 0.0750 0 0.0750 4900 0.4625 -0.0025 0.4650 ... ... 0
0 ... ... 0.0663 0.0013 0.0675 4950 0.5038 -0.0013 0.5050 ... ... 0
60 ... ... 0.0588 0.0013 0.0600 5000 0.5463 -0.0013 0.5475 ... ... 0
0 ... ... 0.0538 0 0.0538 5050 0.5888 -0.0025 0.5913 ... ... 0
10 ... ... 0.0475 0 0.0475 5100 0.6325 -0.0025 0.6350 ... ... 0
0 ... ... 0.0438 0 0.0438 5150 0.6775 -0.0025 0.6800 ... ... 0
8 ... ... 0.0388 0 0.0388 5200 0.7225 -0.0025 0.7250 ... ... 0
0 ... ... 0.0363 -0.0013 0.0350 5250 0.7688 -0.0025 0.7713 ... ... 0
0 ... ... 0.0325 0 0.0325 5300 0.8150 -0.0025 0.8175 ... ... 0
0 ... ... 0.0300 0 0.0300 5350 0.8613 -0.0038 0.8650 ... ... 0
0 ... ... 0.0275 0 0.0275 5400 0.9088 -0.0025 0.9113 ... ... 0
0 ... ... 0.0250 0 0.0250 5450 0.9563 -0.0025 0.9588 ... ... 0
0 ... ... 0.0225 0 0.0225 5500 1.0050 -0.0025 1.0075 ... ... 0
0 ... ... 0.0213 0 0.0213 5550 1.0525 -0.0025 1.0550 ... ... 0
0 ... ... 0.0188 0 0.0188 5600 1.1013 -0.0025 1.1038 ... ... 0
0 ... ... 0.0175 0 0.0175 5650 1.1488 -0.0025 1.1513 ... ... 0
0 ... ... 0.0163 0 0.0163 5700 1.1975 -0.0025 1.2000 ... ... 0
0 ... ... 0.0138 0 0.0138 5800 1.2963 -0.0025 1.2988 ... ... 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.