DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5025
Expiration Date: 05/23/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2575 -0.0550 1.2025 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2075 -0.0550 1.1525 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1575 -0.0550 1.1025 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1075 -0.0550 1.0525 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0575 -0.0550 1.0025 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0075 -0.0550 0.9525 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9575 -0.0550 0.9025 3600 0.0013 0 0.0013 ... ... 204
0 ... ... 0.9075 -0.0550 0.8525 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8575 -0.0550 0.8025 3700 0.0013 0 0.0013 ... ... 450
0 ... ... 0.8075 -0.0550 0.7525 3750 0.0013 0 0.0013 ... ... 0
1 ... ... 0.7575 -0.0550 0.7025 3800 0.0013 0 0.0013 ... ... 28
0 ... ... 0.7075 -0.0550 0.6525 3850 0.0013 0 0.0013 ... ... 60
0 ... ... 0.6588 -0.0550 0.6038 3900 0.0025 0.0013 0.0013 ... ... 70
0 ... ... 0.6088 -0.0538 0.5550 3950 0.0025 0 0.0025 ... ... 84
1 ... ... 0.5588 -0.0538 0.5050 4000 0.0038 0.0013 0.0025 ... ... 575
0 ... ... 0.5100 -0.0538 0.4563 4050 0.0050 0.0013 0.0038 ... ... 253
0 ... ... 0.4613 -0.0538 0.4075 4100 0.0063 0.0013 0.0050 ... ... 455
1 ... ... 0.4125 -0.0525 0.3600 4150 0.0088 0.0025 0.0063 ... ... 112
4 ... ... 0.3650 -0.0513 0.3138 4200 0.0113 0.0038 0.0075 ... ... 1001
0 ... ... 0.3175 -0.0488 0.2688 4250 0.0163 0.0050 0.0113 ... ... 90
9 ... ... 0.2725 -0.0463 0.2263 4300 0.0238 0.0075 0.0163 ... ... 942
0 ... ... 0.2300 -0.0438 0.1863 4350 0.0338 0.0100 0.0238 ... ... 395
228 ... ... 0.1913 -0.0400 0.1513 4400 0.0488 0.0150 0.0338 0.0600 0.0450 3476
1943 0.1050 0.1000 0.1550 -0.0350 0.1200 4450 0.0675 0.0200 0.0475 0.0725 0.0600 1879
2167 0.1163 0.0863 0.1225 -0.0300 0.0925 4500 0.0900 0.0238 0.0663 0.1038 0.0963 5096
730 0.0763 0.0763 0.0963 -0.0250 0.0713 4550 0.1188 0.0300 0.0888 0.1275 0.1263 863
3796 0.0575 0.0463 0.0725 -0.0188 0.0538 4600 0.1500 0.0350 0.1150 0.1613 0.1550 1773
2977 ... ... 0.0563 -0.0175 0.0388 4650 0.1863 0.0388 0.1475 0.1825 0.1750 715
3062 ... ... 0.0425 -0.0138 0.0288 4700 0.2263 0.0425 0.1838 ... ... 482
605 ... ... 0.0300 -0.0088 0.0213 4750 0.2675 0.0450 0.2225 ... ... 120
3444 0.0200 0.0150 0.0213 -0.0063 0.0150 4800 0.3125 0.0488 0.2638 ... ... 136
3014 ... ... 0.0163 -0.0050 0.0113 4850 0.3575 0.0500 0.3075 ... ... 1
804 ... ... 0.0125 -0.0038 0.0088 4900 0.4050 0.0513 0.3538 ... ... 1
58 ... ... 0.0100 -0.0025 0.0075 4950 0.4538 0.0525 0.4013 ... ... 1
4652 ... ... 0.0075 -0.0013 0.0063 5000 0.5025 0.0538 0.4488 ... ... 15
379 0.0050 0.0050 0.0063 -0.0013 0.0050 5050 0.5513 0.0538 0.4975 ... ... 0
556 ... ... 0.0050 0 0.0050 5100 0.6013 0.0550 0.5463 ... ... 0
262 ... ... 0.0050 -0.0013 0.0038 5150 0.6500 0.0538 0.5963 ... ... 0
374 ... ... 0.0038 0 0.0038 5200 0.7000 0.0550 0.6450 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 5250 0.7488 0.0538 0.6950 ... ... 0
254 ... ... 0.0025 0 0.0025 5300 0.7988 0.0550 0.7438 ... ... 0
0 ... ... 0.0025 0 0.0025 5350 0.8488 0.0550 0.7938 ... ... 0
1568 ... ... 0.0025 -0.0013 0.0013 5400 0.8975 0.0538 0.8438 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.9475 0.0550 0.8925 ... ... 0
73 ... ... 0.0013 0 0.0013 5500 0.9975 0.0550 0.9425 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.0475 0.0550 0.9925 ... ... 0
229 ... ... 0.0013 0 0.0013 5600 1.0975 0.0550 1.0425 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.1475 0.0550 1.0925 ... ... 0
195 ... ... 0.0013 0 0.0013 5700 1.1975 0.0550 1.1425 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.2475 0.0550 1.1925 ... ... 0
78 ... ... 0.0013 0 0.0013 5800 1.2975 0.0550 1.2425 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 1.3475 0.0550 1.2925 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.3975 0.0550 1.3425 ... ... 0
68 ... ... 0.0013 0 0.0013 6000 1.4975 0.0550 1.4425 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.5975 0.0550 1.5425 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.6975 0.0550 1.6425 ... ... 0
20 ... ... 0.0013 0 0.0013 6300 1.7975 0.0550 1.7425 ... ... 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.