DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5950
Expiration Date: 06/26/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2950 0 1.2950 3300 0.0025 0 0.0025 ... ... 0
0 ... ... 1.1950 0 1.1950 3400 0.0025 0 0.0025 ... ... 0
0 ... ... 1.0950 0 1.0950 3500 0.0038 0 0.0038 ... ... 0
0 ... ... 0.9950 0 0.9950 3600 0.0038 0 0.0038 ... ... 0
0 ... ... 0.9450 0 0.9450 3650 0.0038 0 0.0038 ... ... 0
0 ... ... 0.8950 0 0.8950 3700 0.0050 0 0.0050 ... ... 0
0 ... ... 0.8450 0 0.8450 3750 0.0063 0 0.0063 ... ... 0
0 ... ... 0.7963 0 0.7963 3800 0.0075 0 0.0075 ... ... 0
0 ... ... 0.7475 0 0.7475 3850 0.0088 0 0.0088 ... ... 0
0 ... ... 0.7000 0 0.7000 3900 0.0100 0 0.0100 ... ... 0
0 ... ... 0.6525 0 0.6525 3950 0.0138 0 0.0138 ... ... 0
0 ... ... 0.6050 0 0.6050 4000 0.0163 0 0.0163 ... ... 0
0 ... ... 0.5600 0 0.5600 4050 0.0213 0 0.0213 ... ... 492
0 ... ... 0.5163 0 0.5163 4100 0.0263 0 0.0263 ... ... 1
0 ... ... 0.4725 0 0.4725 4150 0.0338 0 0.0338 ... ... 0
0 ... ... 0.4325 0 0.4325 4200 0.0425 0 0.0425 ... ... 40
0 ... ... 0.3925 0 0.3925 4250 0.0525 0 0.0525 ... ... 0
0 ... ... 0.3563 0 0.3563 4300 0.0650 0 0.0650 ... ... 3
0 ... ... 0.3213 0 0.3213 4350 0.0800 0 0.0800 ... ... 0
0 ... ... 0.2900 0 0.2900 4400 0.1000 0.0025 0.0975 0.1000 0.1000 230
0 ... ... 0.2600 0 0.2600 4450 0.1175 0 0.1175 ... ... 3
43 ... ... 0.2338 0 0.2338 4500 0.1438 0.0038 0.1400 0.1438 0.1438 550
8800 ... ... 0.2088 0 0.2088 4550 0.1650 0 0.1650 ... ... 20
204 ... ... 0.1863 0 0.1863 4600 0.1913 0 0.1913 ... ... 1004
115 ... ... 0.1650 0 0.1650 4650 0.2200 0 0.2200 ... ... 111
439 ... ... 0.1463 0 0.1463 4700 0.2500 0 0.2500 ... ... 360
2 ... ... 0.1300 0 0.1300 4750 0.2825 0 0.2825 ... ... 42
72 ... ... 0.1138 0 0.1138 4800 0.3163 0 0.3163 ... ... 0
100 ... ... 0.1013 0 0.1013 4850 0.3525 0 0.3525 ... ... 0
161 ... ... 0.0888 0 0.0888 4900 0.3900 0 0.3900 ... ... 0
1803 ... ... 0.0788 0 0.0788 4950 0.4288 0 0.4288 ... ... 0
569 ... ... 0.0688 0 0.0688 5000 0.4688 0 0.4688 ... ... 0
492 ... ... 0.0613 0 0.0613 5050 0.5100 0 0.5100 ... ... 0
12 ... ... 0.0538 0 0.0538 5100 0.5525 0 0.5525 ... ... 0
8 ... ... 0.0475 0 0.0475 5150 0.5963 0 0.5963 ... ... 0
34 ... ... 0.0425 0 0.0425 5200 0.6400 0 0.6400 ... ... 0
5 ... ... 0.0375 0 0.0375 5250 0.6850 0 0.6850 ... ... 0
3 ... ... 0.0338 0 0.0338 5300 0.7313 0 0.7313 ... ... 0
0 ... ... 0.0300 0 0.0300 5350 0.7775 0 0.7775 ... ... 0
0 ... ... 0.0275 0 0.0275 5400 0.8238 0 0.8238 ... ... 0
0 ... ... 0.0250 0 0.0250 5450 0.8713 0 0.8713 ... ... 0
0 ... ... 0.0225 0 0.0225 5500 0.9188 0 0.9188 ... ... 0
0 ... ... 0.0213 0 0.0213 5550 0.9663 0 0.9663 ... ... 0
0 ... ... 0.0188 0 0.0188 5600 1.0150 0 1.0150 ... ... 0
0 ... ... 0.0175 0 0.0175 5650 1.0638 0 1.0638 ... ... 0
0 ... ... 0.0163 0 0.0163 5700 1.1125 0 1.1125 ... ... 0
3 ... ... 0.0150 0 0.0150 5800 1.2100 0 1.2100 ... ... 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.