DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4675
Expiration Date: 04/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.1750 -0.0075 1.1675 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1250 -0.0075 1.1175 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0750 -0.0075 1.0675 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0250 -0.0075 1.0175 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9750 -0.0075 0.9675 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9250 -0.0075 0.9175 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8750 -0.0075 0.8675 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8250 -0.0075 0.8175 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7750 -0.0075 0.7675 3700 0.0013 0 0.0013 ... ... 5
1 ... ... 0.7250 -0.0075 0.7175 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6750 -0.0075 0.6675 3800 0.0013 0 0.0013 ... ... 405
0 ... ... 0.6250 -0.0075 0.6175 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5750 -0.0075 0.5675 3900 0.0013 0 0.0013 ... ... 16
0 ... ... 0.5250 -0.0075 0.5175 3950 0.0013 0 0.0013 ... ... 180
0 ... ... 0.4763 -0.0075 0.4688 4000 0.0013 0 0.0013 ... ... 380
0 ... ... 0.4263 -0.0075 0.4188 4050 0.0025 0.0013 0.0013 ... ... 304
0 ... ... 0.3763 -0.0063 0.3700 4100 0.0038 0.0013 0.0025 ... ... 1721
154 ... ... 0.3275 -0.0050 0.3225 4150 0.0063 0.0025 0.0038 ... ... 210
204 ... ... 0.2800 -0.0038 0.2763 4200 0.0088 0.0038 0.0050 ... ... 1481
0 ... ... 0.2338 -0.0025 0.2313 4250 0.0138 0.0050 0.0088 0.0200 0.0200 1591
74 ... ... 0.1888 0 0.1888 4300 0.0225 0.0088 0.0138 0.0338 0.0188 5339
0 ... ... 0.1488 0.0025 0.1513 4350 0.0338 0.0100 0.0238 0.0513 0.0438 2359
1583 ... ... 0.1125 0.0038 0.1163 4400 0.0488 0.0100 0.0388 0.0763 0.0475 9915
6775 0.0700 0.0550 0.0838 0.0038 0.0875 4450 0.0700 0.0113 0.0588 0.0725 0.0700 7287
9158 0.0400 0.0375 0.0588 0.0050 0.0638 4500 0.0963 0.0125 0.0838 0.1263 0.0913 8004
2420 0.0475 0.0250 0.0400 0.0050 0.0450 4550 0.1275 0.0125 0.1150 0.1350 0.1350 1472
4062 0.0313 0.0150 0.0263 0.0038 0.0300 4600 0.1625 0.0113 0.1513 0.2050 0.1600 1092
2238 0.0138 0.0100 0.0175 0.0025 0.0200 4650 0.2025 0.0100 0.1925 ... ... 282
4784 0.0138 0.0063 0.0125 0.0013 0.0138 4700 0.2450 0.0088 0.2363 ... ... 1055
961 0.0063 0.0063 0.0088 0 0.0088 4750 0.2913 0.0088 0.2825 ... ... 135
5274 0.0063 0.0063 0.0063 0 0.0063 4800 0.3388 0.0088 0.3300 ... ... 495
219 ... ... 0.0050 0 0.0050 4850 0.3863 0.0075 0.3788 ... ... 0
657 ... ... 0.0038 0 0.0038 4900 0.4363 0.0088 0.4275 ... ... 6
537 ... ... 0.0025 0 0.0025 4950 0.4850 0.0088 0.4763 ... ... 0
1742 ... ... 0.0025 0 0.0025 5000 0.5338 0.0075 0.5263 ... ... 21
100 ... ... 0.0013 0.0013 0.0025 5050 0.5838 0.0075 0.5763 ... ... 0
274 ... ... 0.0013 0 0.0013 5100 0.6325 0.0075 0.6250 ... ... 0
37 ... ... 0.0013 0 0.0013 5150 0.6825 0.0075 0.6750 ... ... 0
422 0.0013 0.0013 0.0013 0 0.0013 5200 0.7325 0.0075 0.7250 ... ... 0
200 ... ... 0.0013 0 0.0013 5250 0.7825 0.0075 0.7750 ... ... 0
65 ... ... 0.0013 0 0.0013 5300 0.8325 0.0075 0.8250 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.8825 0.0075 0.8750 ... ... 0
409 ... ... 0.0013 0 0.0013 5400 0.9325 0.0075 0.9250 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.9825 0.0075 0.9750 ... ... 0
398 ... ... 0.0013 0 0.0013 5500 1.0325 0.0075 1.0250 ... ... 0
160 ... ... 0.0013 0 0.0013 5550 1.0825 0.0075 1.0750 ... ... 0
66 ... ... 0.0013 0 0.0013 5600 1.1325 0.0075 1.1250 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.1825 0.0075 1.1750 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.2325 0.0075 1.2250 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.2825 0.0075 1.2750 ... ... 0
100 ... ... 0.0013 0 0.0013 5800 1.3325 0.0075 1.3250 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 1.3825 0.0075 1.3750 ... ... 0
110 ... ... 0.0013 0 0.0013 5900 1.4325 0.0075 1.4250 ... ... 0
0 ... ... 0.0013 0 0.0013 5950 1.4825 0.0075 1.4750 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.5325 0.0075 1.5250 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.6325 0.0075 1.6250 ... ... 0
141 ... ... 0.0013 0 0.0013 6200 1.7325 0.0075 1.7250 ... ... 0
125 ... ... 0.0013 0 0.0013 6300 1.8325 0.0075 1.8250 ... ... 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.