DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6775
Expiration Date: 04/24/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3350 0.0425 1.3775 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2350 0.0425 1.2775 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1350 0.0425 1.1775 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0350 0.0425 1.0775 3600 0.0025 0 0.0025 ... ... 0
0 ... ... 0.9850 0.0425 1.0275 3650 0.0025 0 0.0025 ... ... 0
0 ... ... 0.9350 0.0425 0.9775 3700 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.8850 0.0425 0.9275 3750 0.0038 0 0.0038 ... ... 0
0 ... ... 0.8350 0.0425 0.8775 3800 0.0050 0 0.0050 ... ... 0
0 ... ... 0.7863 0.0413 0.8275 3850 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.7363 0.0425 0.7788 3900 0.0063 0 0.0063 ... ... 0
0 ... ... 0.6875 0.0425 0.7300 3950 0.0075 0 0.0075 ... ... 0
0 ... ... 0.6388 0.0425 0.6813 4000 0.0088 0 0.0088 ... ... 0
0 ... ... 0.5913 0.0413 0.6325 4050 0.0113 0 0.0113 ... ... 0
0 ... ... 0.5438 0.0413 0.5850 4100 0.0125 -0.0013 0.0138 ... ... 0
0 ... ... 0.4975 0.0413 0.5388 4150 0.0163 -0.0013 0.0175 ... ... 0
0 ... ... 0.4525 0.0400 0.4925 4200 0.0200 -0.0025 0.0225 ... ... 0
0 ... ... 0.4088 0.0400 0.4488 4250 0.0250 -0.0038 0.0288 ... ... 0
0 ... ... 0.3675 0.0375 0.4050 4300 0.0325 -0.0038 0.0363 ... ... 30
0 ... ... 0.3288 0.0363 0.3650 4350 0.0413 -0.0063 0.0475 ... ... 0
0 ... ... 0.2913 0.0350 0.3263 4400 0.0525 -0.0075 0.0600 ... ... 620
0 ... ... 0.2575 0.0325 0.2900 4450 0.0650 -0.0100 0.0750 ... ... 0
30 ... ... 0.2250 0.0313 0.2563 4500 0.0800 -0.0125 0.0925 ... ... 543
0 ... ... 0.1963 0.0275 0.2238 4550 0.0988 -0.0138 0.1125 ... ... 9
134 ... ... 0.1700 0.0250 0.1950 4600 0.1188 -0.0175 0.1363 0.1275 0.1200 116
0 ... ... 0.1463 0.0225 0.1688 4650 0.1425 -0.0188 0.1613 ... ... 5
60 ... ... 0.1263 0.0200 0.1463 4700 0.1675 -0.0225 0.1900 ... ... 68
9 ... ... 0.1075 0.0175 0.1250 4750 0.1963 -0.0238 0.2200 ... ... 0
118 ... ... 0.0900 0.0163 0.1063 4800 0.2263 -0.0275 0.2538 ... ... 0
0 ... ... 0.0763 0.0138 0.0900 4850 0.2600 -0.0288 0.2888 ... ... 0
25 ... ... 0.0638 0.0113 0.0750 4900 0.2950 -0.0300 0.3250 ... ... 0
0 ... ... 0.0538 0.0100 0.0638 4950 0.3325 -0.0325 0.3650 ... ... 0
76 ... ... 0.0450 0.0088 0.0538 5000 0.3713 -0.0338 0.4050 ... ... 0
0 ... ... 0.0375 0.0075 0.0450 5050 0.4125 -0.0350 0.4475 ... ... 0
10 ... ... 0.0325 0.0050 0.0375 5100 0.4550 -0.0363 0.4913 ... ... 0
0 ... ... 0.0275 0.0050 0.0325 5150 0.5000 -0.0363 0.5363 ... ... 0
8 ... ... 0.0238 0.0038 0.0275 5200 0.5450 -0.0375 0.5825 ... ... 0
0 ... ... 0.0200 0.0038 0.0238 5250 0.5900 -0.0388 0.6288 ... ... 0
0 ... ... 0.0188 0.0025 0.0213 5300 0.6375 -0.0388 0.6763 ... ... 0
0 ... ... 0.0163 0.0025 0.0188 5350 0.6850 -0.0400 0.7250 ... ... 0
0 ... ... 0.0150 0.0013 0.0163 5400 0.7325 -0.0400 0.7725 ... ... 0
0 ... ... 0.0138 0.0013 0.0150 5450 0.7800 -0.0413 0.8213 ... ... 0
0 ... ... 0.0125 0.0013 0.0138 5500 0.8288 -0.0413 0.8700 ... ... 0
0 ... ... 0.0113 0.0013 0.0125 5550 0.8775 -0.0413 0.9188 ... ... 0
0 ... ... 0.0100 0.0013 0.0113 5600 0.9263 -0.0413 0.9675 ... ... 0
0 ... ... 0.0088 0.0013 0.0100 5650 0.9750 -0.0425 1.0175 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 5700 1.0250 -0.0413 1.0663 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 5800 1.1238 -0.0413 1.1650 ... ... 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.