DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5600
Expiration Date: 02/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3100 0 1.3100 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2600 0 1.2600 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2100 0 1.2100 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1600 0 1.1600 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1100 0 1.1100 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0600 0 1.0600 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0100 0 1.0100 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9600 0 0.9600 3600 0.0013 0 0.0013 ... ... 203
0 ... ... 0.9100 0 0.9100 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8600 0 0.8600 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8100 0 0.8100 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7600 0 0.7600 3800 0.0013 0 0.0013 ... ... 40
0 ... ... 0.7100 0 0.7100 3850 0.0013 0 0.0013 ... ... 100
0 ... ... 0.6600 0 0.6600 3900 0.0013 0 0.0013 ... ... 274
0 ... ... 0.6100 0 0.6100 3950 0.0013 0 0.0013 ... ... 14
0 ... ... 0.5613 0 0.5613 4000 0.0025 0 0.0025 ... ... 694
0 ... ... 0.5113 0 0.5113 4050 0.0025 0 0.0025 ... ... 26
0 ... ... 0.4625 0 0.4625 4100 0.0025 0 0.0025 ... ... 482
0 ... ... 0.4125 0 0.4125 4150 0.0038 0 0.0038 ... ... 663
0 ... ... 0.3638 0 0.3638 4200 0.0050 0 0.0050 ... ... 1729
0 ... ... 0.3163 0 0.3163 4250 0.0075 0 0.0075 ... ... 18
60 ... ... 0.2713 0 0.2713 4300 0.0113 0 0.0113 ... ... 2890
27 ... ... 0.2275 0 0.2275 4350 0.0175 0 0.0175 ... ... 261
2320 ... ... 0.1863 0 0.1863 4400 0.0275 0 0.0275 ... ... 3097
93 ... ... 0.1500 0 0.1500 4450 0.0400 0 0.0400 ... ... 3210
1718 ... ... 0.1175 0 0.1175 4500 0.0575 0 0.0575 ... ... 3577
259 ... ... 0.0900 0 0.0900 4550 0.0800 0 0.0800 ... ... 61
1906 ... ... 0.0675 0 0.0675 4600 0.1075 0 0.1075 ... ... 1004
80 ... ... 0.0500 0 0.0500 4650 0.1400 0 0.1400 ... ... 4
677 ... ... 0.0375 0 0.0375 4700 0.1763 0 0.1763 ... ... 137
60 ... ... 0.0263 0 0.0263 4750 0.2163 0 0.2163 ... ... 0
743 ... ... 0.0200 0 0.0200 4800 0.2588 0 0.2588 ... ... 147
116 ... ... 0.0150 0 0.0150 4850 0.3038 0 0.3038 ... ... 0
50 ... ... 0.0113 0 0.0113 4900 0.3500 0 0.3500 ... ... 73
6 ... ... 0.0088 0 0.0088 4950 0.3975 0 0.3975 ... ... 0
774 ... ... 0.0063 0 0.0063 5000 0.4450 0 0.4450 ... ... 1
0 ... ... 0.0050 0 0.0050 5050 0.4938 0 0.4938 ... ... 0
211 ... ... 0.0038 0 0.0038 5100 0.5425 0 0.5425 ... ... 0
0 ... ... 0.0038 0 0.0038 5150 0.5925 0 0.5925 ... ... 0
2 ... ... 0.0025 0 0.0025 5200 0.6413 0 0.6413 ... ... 0
0 ... ... 0.0025 0 0.0025 5250 0.6913 0 0.6913 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7400 0 0.7400 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7900 0 0.7900 ... ... 0
1 ... ... 0.0013 0 0.0013 5400 0.8400 0 0.8400 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8900 0 0.8900 ... ... 0
11 ... ... 0.0013 0 0.0013 5500 0.9400 0 0.9400 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9900 0 0.9900 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0400 0 1.0400 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0900 0 1.0900 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1400 0 1.1400 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2400 0 1.2400 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.3400 0 1.3400 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.4400 0 1.4400 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.5400 0 1.5400 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.6400 0 1.6400 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.7400 0 1.7400 ... ... 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.