DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6000
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3463 -0.0450 1.3013 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2463 -0.0450 1.2013 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1963 -0.0450 1.1513 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1463 -0.0450 1.1013 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0963 -0.0450 1.0513 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0463 -0.0450 1.0013 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9963 -0.0450 0.9513 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9463 -0.0450 0.9013 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8963 -0.0450 0.8513 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8463 -0.0450 0.8013 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7963 -0.0450 0.7513 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7463 -0.0450 0.7013 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6963 -0.0450 0.6513 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6463 -0.0450 0.6013 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5963 -0.0450 0.5513 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5463 -0.0450 0.5013 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4963 -0.0450 0.4513 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4463 -0.0450 0.4013 4200 0.0013 0 0.0013 ... ... 43
0 ... ... 0.3963 -0.0450 0.3513 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3463 -0.0450 0.3013 4300 0.0013 0 0.0013 ... ... 88
0 ... ... 0.3263 -0.0450 0.2813 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3163 -0.0450 0.2713 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3063 -0.0450 0.2613 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2963 -0.0450 0.2513 4350 0.0013 0 0.0013 ... ... 200
0 ... ... 0.2863 -0.0450 0.2413 4360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2763 -0.0450 0.2313 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2663 -0.0450 0.2213 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2563 -0.0450 0.2113 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2463 -0.0450 0.2013 4400 0.0013 0 0.0013 ... ... 183
0 ... ... 0.2363 -0.0450 0.1913 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2263 -0.0450 0.1813 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2163 -0.0450 0.1713 4430 0.0013 0 0.0013 ... ... 0
1 ... ... 0.2063 -0.0450 0.1613 4440 0.0013 0 0.0013 ... ... 0
31 ... ... 0.1963 -0.0450 0.1513 4450 0.0013 0 0.0013 ... ... 383
0 ... ... 0.1863 -0.0450 0.1413 4460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1763 -0.0450 0.1313 4470 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1663 -0.0450 0.1213 4480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1563 -0.0450 0.1113 4490 0.0013 0 0.0013 ... ... 5
251 ... ... 0.1463 -0.0450 0.1013 4500 0.0013 0 0.0013 ... ... 2352
0 ... ... 0.1363 -0.0450 0.0913 4510 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1263 -0.0450 0.0813 4520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1163 -0.0450 0.0713 4530 0.0013 0 0.0013 ... ... 10
0 ... ... 0.1063 -0.0450 0.0613 4540 0.0013 0 0.0013 ... ... 0
387 ... ... 0.0963 -0.0438 0.0525 4550 0.0025 0.0013 0.0013 ... ... 982
10 ... ... 0.0863 -0.0425 0.0438 4560 0.0038 0.0025 0.0013 ... ... 10
0 ... ... 0.0775 -0.0413 0.0363 4570 0.0063 0.0038 0.0025 ... ... 8
20 ... ... 0.0688 -0.0400 0.0288 4580 0.0088 0.0050 0.0038 ... ... 24
5 0.0263 0.0263 0.0600 -0.0375 0.0225 4590 0.0125 0.0075 0.0050 ... ... 0
366 0.0250 0.0163 0.0513 -0.0338 0.0175 4600 0.0175 0.0113 0.0063 0.0213 0.0138 1709
0 ... ... 0.0438 -0.0300 0.0138 4610 0.0238 0.0150 0.0088 ... ... 0
8 ... ... 0.0363 -0.0263 0.0100 4620 0.0300 0.0188 0.0113 ... ... 0
5 ... ... 0.0300 -0.0225 0.0075 4630 0.0375 0.0225 0.0150 ... ... 0
0 ... ... 0.0250 -0.0200 0.0050 4640 0.0450 0.0250 0.0200 ... ... 0
1271 ... ... 0.0188 -0.0150 0.0038 4650 0.0538 0.0300 0.0238 ... ... 485
1 ... ... 0.0150 -0.0125 0.0025 4660 0.0625 0.0325 0.0300 ... ... 0
16 ... ... 0.0113 -0.0100 0.0013 4670 0.0713 0.0350 0.0363 ... ... 0
0 ... ... 0.0088 -0.0075 0.0013 4680 0.0813 0.0375 0.0438 ... ... 0
0 ... ... 0.0075 -0.0063 0.0013 4690 0.0913 0.0388 0.0525 ... ... 0
614 ... ... 0.0063 -0.0050 0.0013 4700 0.1013 0.0400 0.0613 ... ... 771
0 ... ... 0.0050 -0.0038 0.0013 4710 0.1113 0.0413 0.0700 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 4720 0.1213 0.0425 0.0788 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4730 0.1313 0.0438 0.0875 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4740 0.1413 0.0438 0.0975 ... ... 0
298 ... ... 0.0013 0 0.0013 4750 0.1513 0.0450 0.1063 ... ... 1
0 ... ... 0.0013 0 0.0013 4760 0.1613 0.0450 0.1163 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.1713 0.0450 0.1263 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.1813 0.0450 0.1363 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.1913 0.0450 0.1463 ... ... 0
333 ... ... 0.0013 0 0.0013 4800 0.2013 0.0450 0.1563 ... ... 4
0 ... ... 0.0013 0 0.0013 4810 0.2113 0.0450 0.1663 ... ... 0
0 ... ... 0.0013 0 0.0013 4820 0.2213 0.0450 0.1763 ... ... 0
0 ... ... 0.0013 0 0.0013 4830 0.2313 0.0450 0.1863 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.2413 0.0450 0.1963 ... ... 0
10 ... ... 0.0013 0 0.0013 4850 0.2513 0.0450 0.2063 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2613 0.0450 0.2163 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2713 0.0450 0.2263 ... ... 0
15 ... ... 0.0013 0 0.0013 4900 0.3013 0.0450 0.2563 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3513 0.0450 0.3063 ... ... 0
93 ... ... 0.0013 0 0.0013 5000 0.4013 0.0450 0.3563 ... ... 0
4 ... ... 0.0013 0 0.0013 5050 0.4513 0.0450 0.4063 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5013 0.0450 0.4563 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5513 0.0450 0.5063 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6013 0.0450 0.5563 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6513 0.0450 0.6063 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7013 0.0450 0.6563 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7513 0.0450 0.7063 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8013 0.0450 0.7563 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8513 0.0450 0.8063 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.9013 0.0450 0.8563 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9513 0.0450 0.9063 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0013 0.0450 0.9563 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0513 0.0450 1.0063 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1013 0.0450 1.0563 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.1513 0.0450 1.1063 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2013 0.0450 1.1563 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.