DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6200
Expiration Date: 04/24/26

Quick Links:
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 1.3225 -0.0025 1.3200 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2225 -0.0025 1.2200 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1225 -0.0025 1.1200 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0225 -0.0025 1.0200 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9725 -0.0025 0.9700 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9225 -0.0025 0.9200 3700 0.0025 0 0.0025 ... ... 0
0 ... ... 0.8725 -0.0025 0.8700 3750 0.0025 0 0.0025 ... ... 0
0 ... ... 0.8225 -0.0025 0.8200 3800 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.7725 -0.0025 0.7700 3850 0.0038 0 0.0038 ... ... 0
0 ... ... 0.7238 -0.0025 0.7213 3900 0.0038 0 0.0038 ... ... 0
0 ... ... 0.6738 -0.0025 0.6713 3950 0.0050 0 0.0050 ... ... 0
0 ... ... 0.6250 -0.0025 0.6225 4000 0.0050 0 0.0050 ... ... 0
0 ... ... 0.5763 -0.0025 0.5738 4050 0.0063 0 0.0063 ... ... 0
0 ... ... 0.5275 -0.0025 0.5250 4100 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.4800 -0.0025 0.4775 4150 0.0100 -0.0013 0.0113 ... ... 0
0 ... ... 0.4338 -0.0038 0.4300 4200 0.0138 -0.0013 0.0150 ... ... 0
0 ... ... 0.3888 -0.0038 0.3850 4250 0.0188 0 0.0188 ... ... 0
0 ... ... 0.3450 -0.0025 0.3425 4300 0.0250 -0.0013 0.0263 ... ... 0
0 ... ... 0.3050 -0.0038 0.3013 4350 0.0338 -0.0013 0.0350 ... ... 0
0 ... ... 0.2663 -0.0025 0.2638 4400 0.0450 -0.0013 0.0463 ... ... 0
0 ... ... 0.2313 -0.0025 0.2288 4450 0.0600 0 0.0600 ... ... 0
0 ... ... 0.1988 -0.0013 0.1975 4500 0.0788 0.0013 0.0775 ... ... 0
0 ... ... 0.1700 -0.0013 0.1688 4550 0.1000 0.0013 0.0988 ... ... 0
0 ... ... 0.1450 -0.0013 0.1438 4600 0.1238 0.0013 0.1225 ... ... 0
0 ... ... 0.1225 0 0.1225 4650 0.1525 0.0025 0.1500 ... ... 0
0 ... ... 0.1038 0 0.1038 4700 0.1825 0.0025 0.1800 ... ... 0
0 ... ... 0.0875 -0.0013 0.0863 4750 0.2150 0.0013 0.2138 ... ... 0
2 0.0725 0.0725 0.0738 -0.0013 0.0725 4800 0.2513 0.0025 0.2488 ... ... 0
0 ... ... 0.0613 -0.0013 0.0600 4850 0.2888 0.0025 0.2863 ... ... 0
0 ... ... 0.0513 -0.0013 0.0500 4900 0.3275 0.0013 0.3263 ... ... 0
0 ... ... 0.0425 -0.0013 0.0413 4950 0.3688 0.0013 0.3675 ... ... 0
160 0.0363 0.0363 0.0350 0 0.0350 5000 0.4113 0.0013 0.4100 ... ... 0
0 ... ... 0.0300 -0.0013 0.0288 5050 0.4550 0.0013 0.4538 ... ... 0
0 ... ... 0.0250 -0.0013 0.0238 5100 0.5000 0.0013 0.4988 ... ... 0
0 ... ... 0.0213 0 0.0213 5150 0.5463 0.0025 0.5438 ... ... 0
0 ... ... 0.0175 0 0.0175 5200 0.5938 0.0025 0.5913 ... ... 0
0 ... ... 0.0163 -0.0013 0.0150 5250 0.6413 0.0025 0.6388 ... ... 0
0 ... ... 0.0138 0 0.0138 5300 0.6888 0.0025 0.6863 ... ... 0
0 ... ... 0.0125 0 0.0125 5350 0.7375 0.0025 0.7350 ... ... 0
0 ... ... 0.0113 0 0.0113 5400 0.7863 0.0025 0.7838 ... ... 0
0 ... ... 0.0100 0 0.0100 5450 0.8350 0.0025 0.8325 ... ... 0
0 ... ... 0.0100 -0.0013 0.0088 5500 0.8838 0.0025 0.8813 ... ... 0
0 ... ... 0.0088 0 0.0088 5550 0.9325 0.0013 0.9313 ... ... 0
0 ... ... 0.0075 0 0.0075 5600 0.9825 0.0025 0.9800 ... ... 0
0 ... ... 0.0063 0 0.0063 5650 1.0313 0.0025 1.0288 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 5700 1.0813 0.0025 1.0788 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 5800 1.1800 0.0025 1.1775 ... ... 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.