DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4175
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.0550 0.0625 1.1175 3300 0.0013 0 0.0013 ... ... 415
0 ... ... 1.0050 0.0625 1.0675 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9550 0.0625 1.0175 3400 0.0013 0 0.0013 ... ... 7
0 ... ... 0.9050 0.0625 0.9675 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8563 0.0613 0.9175 3500 0.0013 -0.0013 0.0025 ... ... 3
0 ... ... 0.8063 0.0613 0.8675 3550 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.7563 0.0613 0.8175 3600 0.0013 -0.0013 0.0025 ... ... 153
0 ... ... 0.7063 0.0613 0.7675 3650 0.0013 -0.0013 0.0025 ... ... 100
0 ... ... 0.6563 0.0613 0.7175 3700 0.0013 -0.0013 0.0025 ... ... 1
0 ... ... 0.6075 0.0613 0.6688 3750 0.0025 -0.0013 0.0038 ... ... 100
0 ... ... 0.5575 0.0613 0.6188 3800 0.0025 -0.0013 0.0038 ... ... 506
0 ... ... 0.5100 0.0600 0.5700 3850 0.0038 -0.0025 0.0063 ... ... 0
1 ... ... 0.4613 0.0600 0.5213 3900 0.0050 -0.0025 0.0075 ... ... 647
2 ... ... 0.4138 0.0588 0.4725 3950 0.0063 -0.0038 0.0100 ... ... 343
2 ... ... 0.3663 0.0588 0.4250 4000 0.0075 -0.0050 0.0125 ... ... 3044
1 ... ... 0.3213 0.0563 0.3775 4050 0.0113 -0.0063 0.0175 ... ... 573
122 ... ... 0.2775 0.0538 0.3313 4100 0.0150 -0.0088 0.0238 0.0188 0.0188 1958
0 ... ... 0.2375 0.0500 0.2875 4150 0.0213 -0.0113 0.0325 ... ... 275
120 ... ... 0.2000 0.0463 0.2463 4200 0.0300 -0.0163 0.0463 ... ... 2471
10 ... ... 0.1675 0.0413 0.2088 4250 0.0413 -0.0213 0.0625 0.0450 0.0450 1960
283 ... ... 0.1375 0.0363 0.1738 4300 0.0563 -0.0275 0.0838 0.0825 0.0675 4376
351 ... ... 0.1125 0.0300 0.1425 4350 0.0750 -0.0325 0.1075 0.0750 0.0750 6288
3041 0.1000 0.0950 0.0900 0.0263 0.1163 4400 0.0988 -0.0363 0.1350 0.1150 0.0950 7663
5106 0.0913 0.0725 0.0713 0.0225 0.0938 4450 0.1263 -0.0400 0.1663 ... ... 463
5027 0.0700 0.0550 0.0563 0.0175 0.0738 4500 0.1563 -0.0450 0.2013 0.1900 0.1775 6245
418 ... ... 0.0438 0.0138 0.0575 4550 0.1900 -0.0488 0.2388 ... ... 289
5126 0.0413 0.0413 0.0350 0.0100 0.0450 4600 0.2275 -0.0513 0.2788 0.2275 0.2275 2259
1100 ... ... 0.0275 0.0088 0.0363 4650 0.2675 -0.0538 0.3213 ... ... 232
4598 0.0250 0.0250 0.0225 0.0063 0.0288 4700 0.3100 -0.0563 0.3663 ... ... 1668
2114 ... ... 0.0188 0.0038 0.0225 4750 0.3538 -0.0588 0.4125 ... ... 0
6444 ... ... 0.0150 0.0038 0.0188 4800 0.4000 -0.0588 0.4588 0.4313 0.4313 438
351 ... ... 0.0125 0.0025 0.0150 4850 0.4463 -0.0600 0.5063 ... ... 0
2249 0.0113 0.0113 0.0100 0.0025 0.0125 4900 0.4938 -0.0600 0.5538 ... ... 1
471 ... ... 0.0088 0.0013 0.0100 4950 0.5413 -0.0613 0.6025 ... ... 0
6373 ... ... 0.0075 0.0013 0.0088 5000 0.5900 -0.0613 0.6513 ... ... 2
119 ... ... 0.0063 0.0013 0.0075 5050 0.6388 -0.0613 0.7000 ... ... 0
824 ... ... 0.0063 0.0013 0.0075 5100 0.6875 -0.0613 0.7488 ... ... 10
100 ... ... 0.0050 0.0013 0.0063 5150 0.7375 -0.0613 0.7988 ... ... 0
903 ... ... 0.0050 0.0013 0.0063 5200 0.7863 -0.0613 0.8475 ... ... 0
10 ... ... 0.0050 0 0.0050 5250 0.8363 -0.0613 0.8975 ... ... 0
156 ... ... 0.0038 0.0013 0.0050 5300 0.8850 -0.0625 0.9475 ... ... 0
241 ... ... 0.0038 0.0013 0.0050 5350 0.9350 -0.0613 0.9963 ... ... 0
814 ... ... 0.0038 0 0.0038 5400 0.9850 -0.0613 1.0463 ... ... 0
245 ... ... 0.0038 0 0.0038 5450 1.0338 -0.0625 1.0963 ... ... 0
2425 ... ... 0.0025 0.0013 0.0038 5500 1.0838 -0.0625 1.1463 ... ... 0
0 ... ... 0.0025 0 0.0025 5550 1.1338 -0.0625 1.1963 ... ... 0
1023 ... ... 0.0025 0 0.0025 5600 1.1838 -0.0613 1.2450 ... ... 0
140 ... ... 0.0025 0 0.0025 5650 1.2325 -0.0625 1.2950 ... ... 0
1080 ... ... 0.0025 0 0.0025 5700 1.2825 -0.0625 1.3450 ... ... 0
0 ... ... 0.0025 0 0.0025 5750 1.3325 -0.0625 1.3950 ... ... 0
109 ... ... 0.0013 0 0.0013 5800 1.3825 -0.0625 1.4450 ... ... 0
50 ... ... 0.0013 0 0.0013 5900 1.4825 -0.0625 1.5450 ... ... 0
183 ... ... 0.0013 0 0.0013 6000 1.5825 -0.0625 1.6450 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.6825 -0.0625 1.7450 ... ... 0
2100 ... ... 0.0013 0 0.0013 6200 1.7825 -0.0625 1.8450 ... ... 0
7 ... ... 0.0013 0 0.0013 6300 1.8825 -0.0625 1.9450 ... ... 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.