DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5750
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 0.0025 1.2750 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1725 0.0025 1.1750 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0725 0.0025 1.0750 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9725 0.0025 0.9750 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9225 0.0025 0.9250 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8725 0.0025 0.8750 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8225 0.0025 0.8250 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7725 0.0025 0.7750 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7225 0.0025 0.7250 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6725 0.0025 0.6750 3900 0.0025 0 0.0025 ... ... 0
0 ... ... 0.6225 0.0025 0.6250 3950 0.0025 0 0.0025 ... ... 0
0 ... ... 0.5738 0.0025 0.5763 4000 0.0038 0 0.0038 ... ... 0
0 ... ... 0.5250 0.0013 0.5263 4050 0.0050 0 0.0050 ... ... 0
0 ... ... 0.4763 0.0013 0.4775 4100 0.0063 0 0.0063 ... ... 0
0 ... ... 0.4275 0.0025 0.4300 4150 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.3813 0.0013 0.3825 4200 0.0100 -0.0013 0.0113 ... ... 3
0 ... ... 0.3350 0.0013 0.3363 4250 0.0138 -0.0025 0.0163 ... ... 0
0 ... ... 0.2925 0 0.2925 4300 0.0200 -0.0025 0.0225 ... ... 3
0 ... ... 0.2513 0 0.2513 4350 0.0288 -0.0025 0.0313 ... ... 0
0 ... ... 0.2138 -0.0013 0.2125 4400 0.0388 -0.0038 0.0425 ... ... 58
0 ... ... 0.1788 -0.0013 0.1775 4450 0.0538 -0.0038 0.0575 ... ... 51
25 ... ... 0.1475 -0.0013 0.1463 4500 0.0725 -0.0038 0.0763 ... ... 1081
1 ... ... 0.1213 -0.0025 0.1188 4550 0.0938 -0.0050 0.0988 ... ... 26
14 ... ... 0.0975 -0.0013 0.0963 4600 0.1200 -0.0050 0.1250 0.1200 0.1200 346
50 ... ... 0.0775 -0.0013 0.0763 4650 0.1500 -0.0050 0.1550 ... ... 15
74 ... ... 0.0613 -0.0013 0.0600 4700 0.1838 -0.0038 0.1875 ... ... 25
0 ... ... 0.0488 -0.0013 0.0475 4750 0.2200 -0.0038 0.2238 ... ... 0
149 0.0425 0.0425 0.0388 -0.0025 0.0363 4800 0.2600 -0.0038 0.2638 ... ... 4
4 ... ... 0.0300 -0.0013 0.0288 4850 0.3013 -0.0038 0.3050 ... ... 0
0 ... ... 0.0238 0 0.0238 4900 0.3450 -0.0038 0.3488 ... ... 0
0 ... ... 0.0200 -0.0013 0.0188 4950 0.3913 -0.0025 0.3938 ... ... 0
87 ... ... 0.0163 -0.0013 0.0150 5000 0.4375 -0.0025 0.4400 ... ... 0
4 ... ... 0.0138 -0.0013 0.0125 5050 0.4838 -0.0038 0.4875 ... ... 0
11 ... ... 0.0113 0 0.0113 5100 0.5325 -0.0025 0.5350 ... ... 0
0 ... ... 0.0100 -0.0013 0.0088 5150 0.5800 -0.0025 0.5825 ... ... 0
0 ... ... 0.0075 0 0.0075 5200 0.6288 -0.0025 0.6313 ... ... 0
0 ... ... 0.0075 0 0.0075 5250 0.6775 -0.0025 0.6800 ... ... 0
0 ... ... 0.0063 0 0.0063 5300 0.7275 -0.0025 0.7300 ... ... 0
0 ... ... 0.0050 0 0.0050 5350 0.7763 -0.0025 0.7788 ... ... 0
0 ... ... 0.0050 0 0.0050 5400 0.8263 -0.0025 0.8288 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 5450 0.8750 -0.0025 0.8775 ... ... 0
0 ... ... 0.0038 0 0.0038 5500 0.9250 -0.0025 0.9275 ... ... 0
0 ... ... 0.0038 0 0.0038 5550 0.9750 -0.0025 0.9775 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 5600 1.0250 -0.0025 1.0275 ... ... 0
0 ... ... 0.0025 0 0.0025 5650 1.0750 -0.0025 1.0775 ... ... 0
0 ... ... 0.0025 0 0.0025 5700 1.1250 -0.0025 1.1275 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2250 -0.0025 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.