DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5025
Expiration Date: 06/26/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2150 -0.0125 1.2025 3300 0.0063 0 0.0063 ... ... 0
0 ... ... 1.1150 -0.0125 1.1025 3400 0.0100 0 0.0100 ... ... 0
0 ... ... 1.0175 -0.0125 1.0050 3500 0.0150 0 0.0150 ... ... 0
0 ... ... 0.9225 -0.0125 0.9100 3600 0.0213 0 0.0213 ... ... 0
0 ... ... 0.8763 -0.0125 0.8638 3650 0.0263 0.0013 0.0250 ... ... 0
0 ... ... 0.8313 -0.0125 0.8188 3700 0.0313 0.0013 0.0300 ... ... 0
0 ... ... 0.7863 -0.0113 0.7750 3750 0.0363 0.0013 0.0350 ... ... 0
0 ... ... 0.7425 -0.0113 0.7313 3800 0.0425 0.0013 0.0413 ... ... 0
0 ... ... 0.7000 -0.0113 0.6888 3850 0.0500 0.0013 0.0488 ... ... 0
0 ... ... 0.6588 -0.0113 0.6475 3900 0.0575 0.0013 0.0563 ... ... 0
0 ... ... 0.6175 -0.0113 0.6063 3950 0.0663 0.0013 0.0650 ... ... 0
0 ... ... 0.5788 -0.0113 0.5675 4000 0.0763 0.0013 0.0750 ... ... 0
0 ... ... 0.5400 -0.0100 0.5300 4050 0.0875 0.0025 0.0850 ... ... 0
0 ... ... 0.5038 -0.0113 0.4925 4100 0.1000 0.0025 0.0975 ... ... 0
0 ... ... 0.4675 -0.0100 0.4575 4150 0.1138 0.0025 0.1113 ... ... 0
0 ... ... 0.4338 -0.0088 0.4250 4200 0.1288 0.0025 0.1263 ... ... 0
0 ... ... 0.4025 -0.0100 0.3925 4250 0.1463 0.0025 0.1438 ... ... 0
0 ... ... 0.3713 -0.0088 0.3625 4300 0.1650 0.0025 0.1625 ... ... 0
0 ... ... 0.3438 -0.0088 0.3350 4350 0.1863 0.0038 0.1825 ... ... 0
0 ... ... 0.3175 -0.0088 0.3088 4400 0.2088 0.0038 0.2050 ... ... 12
0 ... ... 0.2925 -0.0075 0.2850 4450 0.2338 0.0050 0.2288 ... ... 0
0 ... ... 0.2700 -0.0075 0.2625 4500 0.2600 0.0050 0.2550 ... ... 15
0 ... ... 0.2488 -0.0063 0.2425 4550 0.2888 0.0050 0.2838 ... ... 10
0 ... ... 0.2300 -0.0063 0.2238 4600 0.3188 0.0063 0.3125 ... ... 0
0 ... ... 0.2125 -0.0063 0.2063 4650 0.3500 0.0063 0.3438 ... ... 0
0 ... ... 0.1963 -0.0063 0.1900 4700 0.3825 0.0050 0.3775 ... ... 0
0 ... ... 0.1813 -0.0050 0.1763 4750 0.4175 0.0063 0.4113 ... ... 0
0 ... ... 0.1688 -0.0063 0.1625 4800 0.4538 0.0075 0.4463 ... ... 0
0 ... ... 0.1563 -0.0050 0.1513 4850 0.4900 0.0075 0.4825 ... ... 0
1 ... ... 0.1450 -0.0050 0.1400 4900 0.5275 0.0075 0.5200 ... ... 0
0 ... ... 0.1338 -0.0038 0.1300 4950 0.5663 0.0075 0.5588 ... ... 0
20 ... ... 0.1238 -0.0038 0.1200 5000 0.6063 0.0075 0.5988 ... ... 0
0 ... ... 0.1150 -0.0038 0.1113 5050 0.6463 0.0088 0.6375 ... ... 0
0 ... ... 0.1063 -0.0038 0.1025 5100 0.6875 0.0088 0.6788 ... ... 0
0 ... ... 0.0988 -0.0038 0.0950 5150 0.7288 0.0088 0.7200 ... ... 0
0 ... ... 0.0913 -0.0038 0.0875 5200 0.7700 0.0088 0.7613 ... ... 0
0 ... ... 0.0850 -0.0038 0.0813 5250 0.8125 0.0088 0.8038 ... ... 0
0 ... ... 0.0775 -0.0025 0.0750 5300 0.8563 0.0100 0.8463 ... ... 0
0 ... ... 0.0725 -0.0038 0.0688 5350 0.8988 0.0088 0.8900 ... ... 0
0 ... ... 0.0663 -0.0025 0.0638 5400 0.9438 0.0100 0.9338 ... ... 0
0 ... ... 0.0613 -0.0025 0.0588 5450 0.9875 0.0088 0.9788 ... ... 0
0 ... ... 0.0563 -0.0025 0.0538 5500 1.0325 0.0100 1.0225 ... ... 0
0 ... ... 0.0525 -0.0025 0.0500 5550 1.0788 0.0100 1.0688 ... ... 0
0 ... ... 0.0488 -0.0025 0.0463 5600 1.1238 0.0100 1.1138 ... ... 0
0 ... ... 0.0450 -0.0025 0.0425 5650 1.1700 0.0100 1.1600 ... ... 0
0 ... ... 0.0413 -0.0013 0.0400 5700 1.2175 0.0113 1.2063 ... ... 0
0 ... ... 0.0363 -0.0025 0.0338 5800 1.3113 0.0113 1.3000 ... ... 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.