DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5025
Expiration Date: 01/24/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2200 0.0325 1.2525 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1700 0.0325 1.2025 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1200 0.0325 1.1525 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0700 0.0325 1.1025 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0200 0.0325 1.0525 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9700 0.0325 1.0025 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9200 0.0325 0.9525 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8700 0.0325 0.9025 3600 0.0013 0 0.0013 ... ... 10
0 ... ... 0.8200 0.0325 0.8525 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7700 0.0325 0.8025 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7200 0.0338 0.7538 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6713 0.0325 0.7038 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6213 0.0325 0.6538 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5713 0.0325 0.6038 3900 0.0013 0 0.0013 ... ... 198
0 ... ... 0.5213 0.0325 0.5538 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4713 0.0325 0.5038 4000 0.0013 0 0.0013 ... ... 320
0 ... ... 0.4213 0.0325 0.4538 4050 0.0013 0 0.0013 ... ... 6
0 ... ... 0.3713 0.0325 0.4038 4100 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3213 0.0325 0.3538 4150 0.0013 -0.0013 0.0025 0.0013 0.0013 43
0 ... ... 0.2725 0.0313 0.3038 4200 0.0013 -0.0013 0.0025 0.0038 0.0038 900
0 ... ... 0.2238 0.0300 0.2538 4250 0.0013 -0.0038 0.0050 ... ... 462
9 ... ... 0.1775 0.0275 0.2050 4300 0.0025 -0.0050 0.0075 0.0088 0.0088 2258
260 ... ... 0.1325 0.0238 0.1563 4350 0.0038 -0.0100 0.0138 0.0150 0.0050 844
716 ... ... 0.0938 0.0175 0.1113 4400 0.0088 -0.0163 0.0250 0.0275 0.0113 1415
709 0.0700 0.0613 0.0625 0.0100 0.0725 4450 0.0200 -0.0225 0.0425 0.0500 0.0200 1441
1043 0.0388 0.0325 0.0388 0.0038 0.0425 4500 0.0400 -0.0288 0.0688 0.0525 0.0425 508
851 0.0200 0.0200 0.0213 0.0013 0.0225 4550 0.0700 -0.0313 0.1013 ... ... 0
151 0.0138 0.0138 0.0113 0 0.0113 4600 0.1088 -0.0325 0.1413 ... ... 17
387 0.0075 0.0075 0.0063 0 0.0063 4650 0.1538 -0.0325 0.1863 ... ... 0
530 0.0038 0.0038 0.0038 0 0.0038 4700 0.2013 -0.0325 0.2338 0.1950 0.1950 10
89 ... ... 0.0025 0 0.0025 4750 0.2500 -0.0325 0.2825 0.2425 0.2425 40
147 ... ... 0.0013 0 0.0013 4800 0.2988 -0.0325 0.3313 0.3125 0.2975 88
2 0.0013 0.0013 0.0013 0 0.0013 4850 0.3488 -0.0325 0.3813 ... ... 0
1 ... ... 0.0013 0 0.0013 4900 0.3988 -0.0325 0.4313 ... ... 0
6 ... ... 0.0013 0 0.0013 4950 0.4488 -0.0325 0.4813 ... ... 0
13 ... ... 0.0013 0 0.0013 5000 0.4988 -0.0325 0.5313 ... ... 90
0 ... ... 0.0013 0 0.0013 5050 0.5488 -0.0325 0.5813 ... ... 0
185 ... ... 0.0013 0 0.0013 5100 0.5988 -0.0325 0.6313 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.6488 -0.0325 0.6813 ... ... 0
50 ... ... 0.0013 0 0.0013 5200 0.6988 -0.0313 0.7300 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.7488 -0.0313 0.7800 ... ... 0
103 ... ... 0.0013 0 0.0013 5300 0.7975 -0.0325 0.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.8475 -0.0325 0.8800 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8975 -0.0325 0.9300 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.9475 -0.0325 0.9800 ... ... 0
10 ... ... 0.0013 0 0.0013 5500 0.9975 -0.0325 1.0300 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.0475 -0.0325 1.0800 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0975 -0.0325 1.1300 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1975 -0.0325 1.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2975 -0.0325 1.3300 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.3975 -0.0325 1.4300 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.4975 -0.0325 1.5300 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.5975 -0.0325 1.6300 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.6975 -0.0325 1.7300 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.7975 -0.0325 1.8300 ... ... 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.