DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5900
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2775 0.0125 1.2900 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1775 0.0125 1.1900 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1275 0.0125 1.1400 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0775 0.0125 1.0900 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0275 0.0125 1.0400 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9775 0.0125 0.9900 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9275 0.0125 0.9400 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8775 0.0125 0.8900 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8275 0.0125 0.8400 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7775 0.0125 0.7900 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7275 0.0125 0.7400 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6775 0.0125 0.6900 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6275 0.0125 0.6400 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5775 0.0125 0.5900 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5288 0.0125 0.5413 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4788 0.0125 0.4913 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4288 0.0125 0.4413 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3788 0.0125 0.3913 4200 0.0013 0 0.0013 ... ... 43
0 ... ... 0.3288 0.0125 0.3413 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2788 0.0125 0.2913 4300 0.0013 0 0.0013 ... ... 88
0 ... ... 0.2588 0.0125 0.2713 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2488 0.0125 0.2613 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2388 0.0125 0.2513 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2288 0.0125 0.2413 4350 0.0013 -0.0013 0.0025 ... ... 200
0 ... ... 0.2188 0.0125 0.2313 4360 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2100 0.0113 0.2213 4370 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2000 0.0113 0.2113 4380 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1900 0.0125 0.2025 4390 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1800 0.0125 0.1925 4400 0.0025 -0.0013 0.0038 ... ... 183
0 ... ... 0.1713 0.0113 0.1825 4410 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.1613 0.0113 0.1725 4420 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1525 0.0113 0.1638 4430 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.1425 0.0113 0.1538 4440 0.0050 0 0.0050 ... ... 0
31 ... ... 0.1338 0.0113 0.1450 4450 0.0050 -0.0013 0.0063 ... ... 383
0 ... ... 0.1250 0.0113 0.1363 4460 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.1163 0.0100 0.1263 4470 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.1075 0.0100 0.1175 4480 0.0088 -0.0013 0.0100 ... ... 0
0 ... ... 0.1000 0.0100 0.1100 4490 0.0100 -0.0025 0.0125 ... ... 0
251 ... ... 0.0913 0.0100 0.1013 4500 0.0113 -0.0025 0.0138 0.0125 0.0125 2718
0 ... ... 0.0838 0.0088 0.0925 4510 0.0125 -0.0038 0.0163 ... ... 0
0 ... ... 0.0763 0.0088 0.0850 4520 0.0150 -0.0038 0.0188 ... ... 0
0 ... ... 0.0688 0.0088 0.0775 4530 0.0175 -0.0038 0.0213 ... ... 10
0 ... ... 0.0625 0.0075 0.0700 4540 0.0200 -0.0050 0.0250 ... ... 0
387 ... ... 0.0550 0.0088 0.0638 4550 0.0238 -0.0050 0.0288 0.0275 0.0275 830
0 ... ... 0.0500 0.0063 0.0563 4560 0.0263 -0.0063 0.0325 ... ... 10
0 ... ... 0.0438 0.0063 0.0500 4570 0.0300 -0.0063 0.0363 ... ... 8
0 ... ... 0.0388 0.0063 0.0450 4580 0.0350 -0.0063 0.0413 ... ... 4
0 ... ... 0.0338 0.0063 0.0400 4590 0.0400 -0.0063 0.0463 ... ... 0
319 ... ... 0.0300 0.0050 0.0350 4600 0.0450 -0.0075 0.0525 ... ... 1389
0 ... ... 0.0263 0.0038 0.0300 4610 0.0500 -0.0088 0.0588 ... ... 0
0 ... ... 0.0225 0.0038 0.0263 4620 0.0563 -0.0088 0.0650 ... ... 0
0 ... ... 0.0200 0.0038 0.0238 4630 0.0625 -0.0100 0.0725 ... ... 0
0 ... ... 0.0175 0.0025 0.0200 4640 0.0700 -0.0100 0.0800 ... ... 0
1255 0.0200 0.0200 0.0150 0.0025 0.0175 4650 0.0775 -0.0100 0.0875 ... ... 491
0 ... ... 0.0138 0.0013 0.0150 4660 0.0850 -0.0113 0.0963 ... ... 0
0 ... ... 0.0113 0.0013 0.0125 4670 0.0925 -0.0113 0.1038 ... ... 0
0 ... ... 0.0100 0.0013 0.0113 4680 0.1013 -0.0113 0.1125 ... ... 0
0 ... ... 0.0088 0.0013 0.0100 4690 0.1100 -0.0113 0.1213 ... ... 0
546 0.0113 0.0088 0.0075 0.0013 0.0088 4700 0.1188 -0.0113 0.1300 0.1350 0.1250 780
0 ... ... 0.0075 0 0.0075 4710 0.1275 -0.0125 0.1400 ... ... 0
0 ... ... 0.0063 0 0.0063 4720 0.1363 -0.0125 0.1488 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 4730 0.1463 -0.0113 0.1575 ... ... 0
0 ... ... 0.0050 0 0.0050 4740 0.1550 -0.0125 0.1675 ... ... 0
298 ... ... 0.0050 0 0.0050 4750 0.1650 -0.0113 0.1763 ... ... 1
0 ... ... 0.0038 0.0013 0.0050 4760 0.1750 -0.0113 0.1863 ... ... 0
0 ... ... 0.0038 0 0.0038 4770 0.1838 -0.0125 0.1963 ... ... 0
0 ... ... ... ... 0.0038 4780 0.1938 ... ... ... ... 0
0 ... ... ... ... 0.0038 4790 0.2038 ... ... ... ... 0
333 ... ... 0.0038 0 0.0038 4800 0.2138 -0.0113 0.2250 ... ... 4
10 ... ... 0.0025 0 0.0025 4850 0.2625 -0.0125 0.2750 ... ... 0
15 ... ... 0.0025 0 0.0025 4900 0.3113 -0.0125 0.3238 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 4950 0.3613 -0.0125 0.3738 ... ... 0
93 ... ... 0.0013 0 0.0013 5000 0.4100 -0.0138 0.4238 ... ... 0
4 ... ... 0.0013 0 0.0013 5050 0.4613 -0.0125 0.4738 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5113 -0.0125 0.5238 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5613 -0.0113 0.5725 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6100 -0.0125 0.6225 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6600 -0.0125 0.6725 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7100 -0.0125 0.7225 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7600 -0.0125 0.7725 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8100 -0.0125 0.8225 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8600 -0.0125 0.8725 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.9100 -0.0125 0.9225 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9600 -0.0125 0.9725 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0100 -0.0125 1.0225 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0600 -0.0125 1.0725 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1100 -0.0125 1.1225 ... ... 0
0 ... ... ... ... 0.0013 5750 1.1600 ... ... ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2100 -0.0125 1.2225 ... ... 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.