DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6375
Expiration Date: 03/27/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3450 0 1.3450 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2450 0 1.2450 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1950 0 1.1950 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1450 0 1.1450 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0950 0 1.0950 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0450 0 1.0450 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9950 0 0.9950 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9450 0 0.9450 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8950 0 0.8950 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8450 0 0.8450 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7950 0 0.7950 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7450 0 0.7450 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6950 0 0.6950 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6450 0 0.6450 4000 0.0013 0 0.0013 ... ... 5
0 ... ... 0.5950 0 0.5950 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5450 0 0.5450 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4950 0 0.4950 4150 0.0013 0 0.0013 ... ... 100
0 ... ... 0.4450 0 0.4450 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3963 0 0.3963 4250 0.0013 0 0.0013 ... ... 34
0 ... ... 0.3463 0 0.3463 4300 0.0025 0 0.0025 ... ... 12
1 ... ... 0.2963 0 0.2963 4350 0.0025 0 0.0025 ... ... 58
1 ... ... 0.2475 0 0.2475 4400 0.0038 0 0.0038 ... ... 194
0 ... ... 0.2388 0 0.2388 4410 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2288 0 0.2288 4420 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2188 0 0.2188 4430 0.0050 0 0.0050 ... ... 0
0 ... ... 0.2100 0 0.2100 4440 0.0050 0 0.0050 ... ... 0
4 ... ... 0.2000 0 0.2000 4450 0.0063 0 0.0063 ... ... 315
0 ... ... 0.1913 0 0.1913 4460 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1825 0 0.1825 4470 0.0075 0 0.0075 ... ... 0
0 ... ... 0.1738 0 0.1738 4480 0.0088 0 0.0088 ... ... 0
0 ... ... 0.1650 0 0.1650 4490 0.0100 0 0.0100 ... ... 0
275 ... ... 0.1563 0 0.1563 4500 0.0113 0 0.0113 ... ... 596
0 ... ... 0.1475 0 0.1475 4510 0.0125 0 0.0125 ... ... 0
0 ... ... 0.1388 0 0.1388 4520 0.0138 0 0.0138 ... ... 0
0 ... ... 0.1313 0 0.1313 4530 0.0163 0 0.0163 ... ... 0
0 ... ... 0.1225 0 0.1225 4540 0.0188 0 0.0188 ... ... 0
308 ... ... 0.1150 0 0.1150 4550 0.0200 0 0.0200 ... ... 475
0 ... ... 0.1075 0 0.1075 4560 0.0238 0 0.0238 ... ... 0
0 ... ... 0.1013 0 0.1013 4570 0.0263 0 0.0263 ... ... 0
0 ... ... 0.0938 0 0.0938 4580 0.0288 0 0.0288 ... ... 0
0 ... ... 0.0875 0 0.0875 4590 0.0325 0 0.0325 ... ... 0
716 ... ... 0.0813 0 0.0813 4600 0.0363 0 0.0363 ... ... 534
0 ... ... 0.0750 0 0.0750 4610 0.0400 0 0.0400 ... ... 0
0 ... ... 0.0700 0 0.0700 4620 0.0450 0 0.0450 ... ... 0
0 ... ... 0.0650 0 0.0650 4630 0.0500 0 0.0500 ... ... 0
0 ... ... 0.0588 0 0.0588 4640 0.0538 0 0.0538 ... ... 0
1442 ... ... 0.0550 0 0.0550 4650 0.0600 0 0.0600 ... ... 469
0 ... ... 0.0500 0 0.0500 4660 0.0650 0 0.0650 ... ... 0
0 ... ... 0.0463 0 0.0463 4670 0.0713 0 0.0713 ... ... 0
0 ... ... 0.0413 0 0.0413 4680 0.0763 0 0.0763 ... ... 0
0 ... ... 0.0375 0 0.0375 4690 0.0825 0 0.0825 ... ... 0
339 0.0338 0.0338 0.0350 -0.0013 0.0338 4700 0.0888 0 0.0888 ... ... 207
0 ... ... 0.0313 0 0.0313 4710 0.0963 0 0.0963 ... ... 0
0 ... ... 0.0288 0 0.0288 4720 0.1025 0 0.1025 ... ... 0
0 ... ... 0.0263 0 0.0263 4730 0.1100 0 0.1100 ... ... 0
0 ... ... 0.0238 0 0.0238 4740 0.1175 0 0.1175 ... ... 0
580 ... ... 0.0213 0 0.0213 4750 0.1263 0 0.1263 ... ... 5
0 ... ... 0.0188 0 0.0188 4760 0.1338 0 0.1338 ... ... 0
0 ... ... 0.0175 0 0.0175 4770 0.1425 0 0.1425 ... ... 0
0 ... ... 0.0163 0 0.0163 4780 0.1500 0 0.1500 ... ... 0
0 ... ... 0.0138 0 0.0138 4790 0.1588 0 0.1588 ... ... 0
351 ... ... 0.0125 0 0.0125 4800 0.1675 0 0.1675 ... ... 1
0 ... ... 0.0125 0 0.0125 4810 0.1763 0 0.1763 ... ... 0
0 ... ... 0.0113 0 0.0113 4820 0.1850 0 0.1850 ... ... 0
0 ... ... 0.0100 0 0.0100 4830 0.1950 0 0.1950 ... ... 0
0 ... ... 0.0088 0 0.0088 4840 0.2038 0 0.2038 ... ... 0
1 ... ... 0.0088 0 0.0088 4850 0.2125 0 0.2125 ... ... 0
0 ... ... 0.0075 0 0.0075 4860 0.2225 0 0.2225 ... ... 0
0 ... ... 0.0075 0 0.0075 4870 0.2313 0 0.2313 ... ... 0
198 ... ... 0.0063 0 0.0063 4900 0.2600 0 0.2600 ... ... 164
0 ... ... 0.0050 0 0.0050 4950 0.3088 0 0.3088 ... ... 0
934 ... ... 0.0038 0 0.0038 5000 0.3575 0 0.3575 ... ... 180
0 ... ... 0.0038 0 0.0038 5050 0.4075 0 0.4075 ... ... 0
10 ... ... 0.0025 0 0.0025 5100 0.4575 0 0.4575 ... ... 0
0 ... ... 0.0025 0 0.0025 5150 0.5063 0 0.5063 ... ... 0
3 ... ... 0.0025 0 0.0025 5200 0.5563 0 0.5563 ... ... 0
0 ... ... 0.0025 0 0.0025 5250 0.6063 0 0.6063 ... ... 0
3 ... ... 0.0025 0 0.0025 5300 0.6563 0 0.6563 ... ... 0
0 ... ... 0.0025 0 0.0025 5350 0.7063 0 0.7063 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7550 0 0.7550 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8050 0 0.8050 ... ... 0
10 ... ... 0.0013 0 0.0013 5500 0.8550 0 0.8550 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9050 0 0.9050 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9550 0 0.9550 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0050 0 1.0050 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0550 0 1.0550 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.1050 0 1.1050 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1550 0 1.1550 ... ... 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.