DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5475
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2600 -0.0125 1.2475 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1600 -0.0125 1.1475 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1100 -0.0125 1.0975 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0600 -0.0125 1.0475 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0100 -0.0125 0.9975 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9600 -0.0125 0.9475 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9100 -0.0125 0.8975 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8600 -0.0125 0.8475 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8100 -0.0125 0.7975 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7600 -0.0125 0.7475 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7100 -0.0125 0.6975 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6600 -0.0113 0.6488 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6100 -0.0113 0.5988 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5613 -0.0125 0.5488 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5113 -0.0125 0.4988 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4613 -0.0125 0.4488 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4113 -0.0125 0.3988 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3613 -0.0125 0.3488 4200 0.0013 0 0.0013 ... ... 43
0 ... ... 0.3113 -0.0125 0.2988 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2613 -0.0125 0.2488 4300 0.0013 0 0.0013 ... ... 88
0 ... ... 0.2413 -0.0125 0.2288 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2313 -0.0125 0.2188 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2213 -0.0125 0.2088 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2113 -0.0125 0.1988 4350 0.0013 0 0.0013 ... ... 200
0 ... ... 0.2013 -0.0125 0.1888 4360 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 0.1925 -0.0125 0.1800 4370 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1825 -0.0125 0.1700 4380 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1725 -0.0125 0.1600 4390 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1638 -0.0125 0.1513 4400 0.0038 0 0.0038 ... ... 183
0 ... ... 0.1538 -0.0125 0.1413 4410 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1450 -0.0125 0.1325 4420 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1350 -0.0125 0.1225 4430 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.1263 -0.0125 0.1138 4440 0.0063 0 0.0063 ... ... 0
31 ... ... 0.1175 -0.0125 0.1050 4450 0.0075 0 0.0075 ... ... 383
0 ... ... 0.1088 -0.0125 0.0963 4460 0.0088 0 0.0088 ... ... 0
0 ... ... 0.1013 -0.0125 0.0888 4470 0.0113 0 0.0113 ... ... 0
0 ... ... 0.0925 -0.0125 0.0800 4480 0.0125 0 0.0125 ... ... 0
0 ... ... 0.0850 -0.0125 0.0725 4490 0.0150 0 0.0150 ... ... 0
251 ... ... 0.0763 -0.0113 0.0650 4500 0.0188 0.0013 0.0175 0.0225 0.0225 2678
0 ... ... 0.0700 -0.0113 0.0588 4510 0.0213 0.0013 0.0200 ... ... 0
0 ... ... 0.0625 -0.0100 0.0525 4520 0.0250 0.0025 0.0225 ... ... 0
0 ... ... 0.0563 -0.0100 0.0463 4530 0.0288 0.0025 0.0263 ... ... 10
0 ... ... 0.0500 -0.0088 0.0413 4540 0.0338 0.0038 0.0300 ... ... 0
387 ... ... 0.0438 -0.0075 0.0363 4550 0.0388 0.0050 0.0338 0.0438 0.0438 942
0 ... ... 0.0388 -0.0075 0.0313 4560 0.0438 0.0050 0.0388 ... ... 10
0 ... ... 0.0338 -0.0063 0.0275 4570 0.0500 0.0063 0.0438 ... ... 8
0 ... ... 0.0288 -0.0050 0.0238 4580 0.0563 0.0075 0.0488 ... ... 4
0 ... ... 0.0250 -0.0050 0.0200 4590 0.0625 0.0075 0.0550 ... ... 0
369 0.0213 0.0200 0.0213 -0.0038 0.0175 4600 0.0700 0.0088 0.0613 ... ... 1422
0 ... ... 0.0188 -0.0038 0.0150 4610 0.0775 0.0088 0.0688 ... ... 0
0 ... ... 0.0163 -0.0025 0.0138 4620 0.0850 0.0088 0.0763 ... ... 0
0 ... ... 0.0138 -0.0025 0.0113 4630 0.0938 0.0100 0.0838 ... ... 0
0 ... ... 0.0125 -0.0025 0.0100 4640 0.1025 0.0100 0.0925 ... ... 0
1260 ... ... 0.0100 -0.0013 0.0088 4650 0.1100 0.0100 0.1000 ... ... 491
0 ... ... 0.0088 -0.0013 0.0075 4660 0.1200 0.0113 0.1088 ... ... 0
0 ... ... 0.0075 -0.0013 0.0063 4670 0.1288 0.0113 0.1175 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 4680 0.1375 0.0113 0.1263 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 4690 0.1475 0.0113 0.1363 ... ... 0
614 ... ... 0.0050 -0.0013 0.0038 4700 0.1563 0.0113 0.1450 ... ... 775
0 ... ... 0.0050 -0.0013 0.0038 4710 0.1663 0.0113 0.1550 ... ... 0
0 ... ... 0.0038 0 0.0038 4720 0.1763 0.0125 0.1638 ... ... 0
0 ... ... 0.0038 0 0.0038 4730 0.1863 0.0125 0.1738 ... ... 0
0 ... ... 0.0038 0 0.0038 4740 0.1950 0.0125 0.1825 ... ... 0
298 ... ... 0.0025 0 0.0025 4750 0.2050 0.0125 0.1925 ... ... 1
0 ... ... 0.0025 0 0.0025 4760 0.2150 0.0125 0.2025 ... ... 0
0 ... ... 0.0025 0 0.0025 4770 0.2250 0.0125 0.2125 ... ... 0
0 ... ... 0.0025 0 0.0025 4780 0.2350 0.0125 0.2225 ... ... 0
0 ... ... 0.0025 0 0.0025 4790 0.2438 0.0125 0.2313 ... ... 0
333 ... ... 0.0025 0 0.0025 4800 0.2538 0.0125 0.2413 ... ... 4
0 ... ... 0.0025 -0.0013 0.0013 4810 0.2638 0.0125 0.2513 ... ... 0
10 ... ... 0.0013 0 0.0013 4850 0.3038 0.0125 0.2913 ... ... 0
15 ... ... 0.0013 0 0.0013 4900 0.3538 0.0125 0.3413 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.4038 0.0125 0.3913 ... ... 0
93 ... ... 0.0013 0 0.0013 5000 0.4538 0.0125 0.4413 ... ... 0
4 ... ... 0.0013 0 0.0013 5050 0.5038 0.0125 0.4913 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5538 0.0125 0.5413 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.6038 0.0125 0.5913 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6538 0.0138 0.6400 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.7025 0.0125 0.6900 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7525 0.0125 0.7400 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.8025 0.0125 0.7900 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8525 0.0125 0.8400 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.9025 0.0125 0.8900 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.9525 0.0125 0.9400 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.0025 0.0125 0.9900 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0525 0.0125 1.0400 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.1025 0.0125 1.0900 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1525 0.0125 1.1400 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.2025 0.0125 1.1900 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2525 0.0125 1.2400 ... ... 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.