DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6100
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2725 0.0375 1.3100 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1725 0.0375 1.2100 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1225 0.0375 1.1600 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0725 0.0375 1.1100 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0225 0.0375 1.0600 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9725 0.0375 1.0100 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9225 0.0375 0.9600 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8725 0.0375 0.9100 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8225 0.0375 0.8600 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7738 0.0375 0.8113 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7238 0.0375 0.7613 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6738 0.0375 0.7113 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6238 0.0375 0.6613 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5738 0.0375 0.6113 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5238 0.0375 0.5613 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4738 0.0375 0.5113 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4238 0.0375 0.4613 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3738 0.0375 0.4113 4200 0.0013 0 0.0013 ... ... 43
0 ... ... 0.3238 0.0375 0.3613 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2738 0.0375 0.3113 4300 0.0013 0 0.0013 ... ... 88
0 ... ... 0.2538 0.0375 0.2913 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2438 0.0375 0.2813 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2338 0.0375 0.2713 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2238 0.0375 0.2613 4350 0.0013 0 0.0013 ... ... 200
0 ... ... 0.2138 0.0375 0.2513 4360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2038 0.0375 0.2413 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1938 0.0375 0.2313 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1838 0.0375 0.2213 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1738 0.0375 0.2113 4400 0.0013 0 0.0013 ... ... 183
0 ... ... 0.1638 0.0375 0.2013 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1538 0.0375 0.1913 4420 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1450 0.0363 0.1813 4430 0.0013 -0.0013 0.0025 ... ... 0
0 0.1600 0.1600 0.1350 0.0363 0.1713 4440 0.0013 -0.0013 0.0025 ... ... 0
31 ... ... 0.1263 0.0363 0.1625 4450 0.0025 -0.0013 0.0038 ... ... 383
0 ... ... 0.1163 0.0363 0.1525 4460 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.1075 0.0350 0.1425 4470 0.0025 -0.0025 0.0050 ... ... 0
0 ... ... 0.0988 0.0350 0.1338 4480 0.0038 -0.0025 0.0063 ... ... 0
0 ... ... 0.0900 0.0338 0.1238 4490 0.0050 -0.0025 0.0075 ... ... 0
251 0.1075 0.1038 0.0825 0.0325 0.1150 4500 0.0050 -0.0050 0.0100 ... ... 2590
0 ... ... 0.0738 0.0325 0.1063 4510 0.0063 -0.0050 0.0113 ... ... 0
0 ... ... 0.0663 0.0313 0.0975 4520 0.0075 -0.0063 0.0138 ... ... 0
0 ... ... 0.0600 0.0288 0.0888 4530 0.0100 -0.0075 0.0175 ... ... 10
0 ... ... 0.0525 0.0288 0.0813 4540 0.0113 -0.0100 0.0213 ... ... 0
387 ... ... 0.0475 0.0263 0.0738 4550 0.0138 -0.0113 0.0250 ... ... 978
10 ... ... 0.0413 0.0250 0.0663 4560 0.0163 -0.0125 0.0288 ... ... 10
0 ... ... 0.0363 0.0225 0.0588 4570 0.0188 -0.0150 0.0338 ... ... 8
0 ... ... 0.0313 0.0213 0.0525 4580 0.0225 -0.0163 0.0388 ... ... 4
5 ... ... 0.0275 0.0188 0.0463 4590 0.0263 -0.0188 0.0450 ... ... 0
405 0.0150 0.0150 0.0238 0.0175 0.0413 4600 0.0313 -0.0200 0.0513 ... ... 1434
0 ... ... 0.0200 0.0150 0.0350 4610 0.0350 -0.0225 0.0575 ... ... 0
0 ... ... 0.0175 0.0138 0.0313 4620 0.0413 -0.0225 0.0638 ... ... 0
0 ... ... 0.0150 0.0113 0.0263 4630 0.0463 -0.0250 0.0713 ... ... 0
0 ... ... 0.0125 0.0100 0.0225 4640 0.0525 -0.0275 0.0800 ... ... 0
1260 ... ... 0.0100 0.0100 0.0200 4650 0.0600 -0.0275 0.0875 ... ... 491
0 ... ... 0.0088 0.0075 0.0163 4660 0.0663 -0.0300 0.0963 ... ... 0
0 ... ... 0.0075 0.0075 0.0150 4670 0.0738 -0.0313 0.1050 ... ... 0
0 ... ... 0.0063 0.0063 0.0125 4680 0.0825 -0.0313 0.1138 ... ... 0
0 ... ... 0.0063 0.0050 0.0113 4690 0.0913 -0.0325 0.1238 ... ... 0
614 0.0088 0.0088 0.0050 0.0050 0.0100 4700 0.1000 -0.0325 0.1325 ... ... 775
0 ... ... 0.0050 0.0038 0.0088 4710 0.1088 -0.0325 0.1413 ... ... 0
0 ... ... 0.0038 0.0038 0.0075 4720 0.1175 -0.0338 0.1513 ... ... 0
0 ... ... 0.0038 0.0025 0.0063 4730 0.1263 -0.0350 0.1613 ... ... 0
0 ... ... 0.0025 0.0038 0.0063 4740 0.1363 -0.0338 0.1700 ... ... 0
298 ... ... 0.0025 0.0025 0.0050 4750 0.1450 -0.0350 0.1800 ... ... 1
0 ... ... 0.0025 0.0025 0.0050 4760 0.1550 -0.0350 0.1900 ... ... 0
0 ... ... 0.0025 0.0025 0.0050 4770 0.1638 -0.0363 0.2000 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4780 0.1738 -0.0363 0.2100 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4790 0.1838 -0.0350 0.2188 ... ... 0
333 ... ... 0.0025 0.0013 0.0038 4800 0.1938 -0.0350 0.2288 ... ... 4
0 ... ... 0.0025 0.0013 0.0038 4810 0.2025 -0.0363 0.2388 ... ... 0
10 ... ... 0.0013 0.0013 0.0025 4850 0.2425 -0.0363 0.2788 ... ... 0
15 ... ... 0.0013 0 0.0013 4900 0.2913 -0.0375 0.3288 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3413 -0.0375 0.3788 ... ... 0
93 ... ... 0.0013 0 0.0013 5000 0.3913 -0.0375 0.4288 ... ... 0
4 ... ... 0.0013 0 0.0013 5050 0.4413 -0.0375 0.4788 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4913 -0.0375 0.5288 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5413 -0.0375 0.5788 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5913 -0.0375 0.6288 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6413 -0.0375 0.6788 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6913 -0.0375 0.7288 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7413 -0.0375 0.7788 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7913 -0.0363 0.8275 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8413 -0.0363 0.8775 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8900 -0.0375 0.9275 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9400 -0.0375 0.9775 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9900 -0.0375 1.0275 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0400 -0.0375 1.0775 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0900 -0.0375 1.1275 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.1400 -0.0375 1.1775 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1900 -0.0375 1.2275 ... ... 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.