DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6450
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3163 0.0288 1.3450 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2163 0.0288 1.2450 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1663 0.0288 1.1950 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1163 0.0288 1.1450 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0663 0.0288 1.0950 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0163 0.0288 1.0450 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9663 0.0288 0.9950 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9163 0.0288 0.9450 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8663 0.0288 0.8950 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8163 0.0288 0.8450 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7663 0.0288 0.7950 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7163 0.0288 0.7450 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6663 0.0288 0.6950 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6163 0.0288 0.6450 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5663 0.0288 0.5950 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5163 0.0288 0.5450 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4663 0.0288 0.4950 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4163 0.0288 0.4450 4200 0.0013 0 0.0013 ... ... 43
0 ... ... 0.3663 0.0288 0.3950 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3163 0.0288 0.3450 4300 0.0013 0 0.0013 ... ... 88
0 ... ... 0.2963 0.0288 0.3250 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2863 0.0288 0.3150 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2763 0.0288 0.3050 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2663 0.0288 0.2950 4350 0.0013 0 0.0013 ... ... 200
0 ... ... 0.2563 0.0288 0.2850 4360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2463 0.0288 0.2750 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2363 0.0288 0.2650 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2263 0.0288 0.2550 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2163 0.0288 0.2450 4400 0.0013 0 0.0013 ... ... 183
0 ... ... 0.2063 0.0288 0.2350 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1963 0.0288 0.2250 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1863 0.0288 0.2150 4430 0.0013 0 0.0013 ... ... 0
1 ... ... 0.1763 0.0288 0.2050 4440 0.0013 0 0.0013 ... ... 0
31 ... ... 0.1663 0.0288 0.1950 4450 0.0013 0 0.0013 ... ... 383
0 ... ... 0.1563 0.0288 0.1850 4460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1463 0.0288 0.1750 4470 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1363 0.0288 0.1650 4480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1263 0.0288 0.1550 4490 0.0013 0 0.0013 ... ... 5
255 ... ... 0.1163 0.0288 0.1450 4500 0.0013 0 0.0013 ... ... 2090
0 ... ... 0.1063 0.0288 0.1350 4510 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0963 0.0288 0.1250 4520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0863 0.0288 0.1150 4530 0.0013 0 0.0013 ... ... 10
0 ... ... 0.0763 0.0288 0.1050 4540 0.0013 0 0.0013 ... ... 0
387 0.0925 0.0925 0.0663 0.0288 0.0950 4550 0.0013 0 0.0013 ... ... 982
10 ... ... 0.0563 0.0288 0.0850 4560 0.0013 0 0.0013 ... ... 10
0 ... ... 0.0463 0.0288 0.0750 4570 0.0013 0 0.0013 ... ... 8
20 ... ... 0.0363 0.0288 0.0650 4580 0.0013 0 0.0013 ... ... 24
5 ... ... 0.0275 0.0275 0.0550 4590 0.0025 0 0.0025 ... ... 0
326 0.0300 0.0250 0.0188 0.0263 0.0450 4600 0.0038 0 0.0038 0.0038 0.0025 1589
0 ... ... 0.0125 0.0225 0.0350 4610 0.0075 0 0.0075 ... ... 0
8 ... ... 0.0075 0.0175 0.0250 4620 0.0063 -0.0063 0.0125 0.0063 0.0063 0
5 ... ... 0.0038 0.0113 0.0150 4630 0.0188 0 0.0188 ... ... 0
55 0.0038 0.0038 0.0025 0.0025 0.0050 4640 0.0038 -0.0238 0.0275 0.0038 0.0038 0
1271 0.0025 0.0013 0.0013 0 0.0013 4650 0.0050 -0.0313 0.0363 0.0100 0.0075 485
1 ... ... 0.0013 0 0.0013 4660 0.0150 -0.0313 0.0463 ... ... 0
16 ... ... 0.0013 0 0.0013 4670 0.0250 -0.0313 0.0563 ... ... 0
0 ... ... 0.0013 0 0.0013 4680 0.0350 -0.0313 0.0663 ... ... 0
0 ... ... 0.0013 0 0.0013 4690 0.0450 -0.0313 0.0763 ... ... 0
614 ... ... 0.0013 0 0.0013 4700 0.0550 -0.0313 0.0863 0.0650 0.0525 766
0 ... ... 0.0013 0 0.0013 4710 0.0650 -0.0313 0.0963 ... ... 0
0 ... ... 0.0013 0 0.0013 4720 0.0750 -0.0313 0.1063 ... ... 0
0 ... ... 0.0013 0 0.0013 4730 0.0850 -0.0313 0.1163 ... ... 0
0 ... ... 0.0013 0 0.0013 4740 0.0950 -0.0313 0.1263 ... ... 0
298 ... ... 0.0013 0 0.0013 4750 0.1050 -0.0313 0.1363 ... ... 1
0 ... ... 0.0013 0 0.0013 4760 0.1150 -0.0313 0.1463 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.1250 -0.0313 0.1563 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.1350 -0.0313 0.1663 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.1450 -0.0313 0.1763 ... ... 0
333 ... ... 0.0013 0 0.0013 4800 0.1550 -0.0313 0.1863 ... ... 4
0 ... ... 0.0013 0 0.0013 4810 0.1650 -0.0313 0.1963 ... ... 0
0 ... ... 0.0013 0 0.0013 4820 0.1750 -0.0313 0.2063 ... ... 0
0 ... ... 0.0013 0 0.0013 4830 0.1850 -0.0313 0.2163 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.1950 -0.0313 0.2263 ... ... 0
10 ... ... 0.0013 0 0.0013 4850 0.2050 -0.0313 0.2363 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2150 -0.0313 0.2463 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2250 -0.0313 0.2563 ... ... 0
15 ... ... 0.0013 0 0.0013 4900 0.2550 -0.0313 0.2863 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3050 -0.0313 0.3363 ... ... 0
93 ... ... 0.0013 0 0.0013 5000 0.3550 -0.0313 0.3863 ... ... 0
4 ... ... 0.0013 0 0.0013 5050 0.4050 -0.0313 0.4363 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4550 -0.0313 0.4863 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5050 -0.0313 0.5363 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5550 -0.0313 0.5863 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6050 -0.0313 0.6363 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6550 -0.0313 0.6863 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7050 -0.0313 0.7363 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7550 -0.0313 0.7863 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8050 -0.0313 0.8363 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8550 -0.0313 0.8863 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9050 -0.0313 0.9363 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9550 -0.0313 0.9863 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0050 -0.0313 1.0363 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0550 -0.0313 1.0863 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.1050 -0.0313 1.1363 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1550 -0.0313 1.1863 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.