DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5675
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2475 0.0200 1.2675 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1475 0.0200 1.1675 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0975 0.0200 1.1175 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0475 0.0200 1.0675 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9975 0.0200 1.0175 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9475 0.0200 0.9675 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8975 0.0200 0.9175 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8475 0.0200 0.8675 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7975 0.0200 0.8175 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7475 0.0200 0.7675 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6975 0.0213 0.7188 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6488 0.0200 0.6688 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5988 0.0200 0.6188 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5488 0.0200 0.5688 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4988 0.0200 0.5188 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4488 0.0200 0.4688 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3988 0.0200 0.4188 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3488 0.0200 0.3688 4200 0.0013 0 0.0013 ... ... 43
0 ... ... 0.2988 0.0200 0.3188 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2488 0.0200 0.2688 4300 0.0013 0 0.0013 ... ... 88
0 ... ... 0.2288 0.0200 0.2488 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2188 0.0200 0.2388 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2088 0.0200 0.2288 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1988 0.0200 0.2188 4350 0.0013 0 0.0013 ... ... 200
0 ... ... 0.1888 0.0200 0.2088 4360 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1800 0.0188 0.1988 4370 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1700 0.0188 0.1888 4380 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1600 0.0188 0.1788 4390 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1513 0.0188 0.1700 4400 0.0025 -0.0013 0.0038 ... ... 183
0 ... ... 0.1413 0.0188 0.1600 4410 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.1325 0.0175 0.1500 4420 0.0025 -0.0025 0.0050 ... ... 0
0 ... ... 0.1225 0.0188 0.1413 4430 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.1138 0.0175 0.1313 4440 0.0038 -0.0025 0.0063 ... ... 0
31 ... ... 0.1050 0.0175 0.1225 4450 0.0050 -0.0025 0.0075 ... ... 383
0 ... ... 0.0963 0.0175 0.1138 4460 0.0063 -0.0025 0.0088 ... ... 0
0 ... ... 0.0888 0.0163 0.1050 4470 0.0075 -0.0038 0.0113 ... ... 0
0 ... ... 0.0800 0.0163 0.0963 4480 0.0088 -0.0038 0.0125 ... ... 0
0 ... ... 0.0725 0.0150 0.0875 4490 0.0100 -0.0050 0.0150 ... ... 0
251 ... ... 0.0650 0.0150 0.0800 4500 0.0125 -0.0063 0.0188 ... ... 2703
0 ... ... 0.0588 0.0138 0.0725 4510 0.0150 -0.0063 0.0213 ... ... 0
0 ... ... 0.0525 0.0125 0.0650 4520 0.0175 -0.0075 0.0250 ... ... 0
0 ... ... 0.0463 0.0125 0.0588 4530 0.0213 -0.0075 0.0288 ... ... 10
0 ... ... 0.0413 0.0113 0.0525 4540 0.0250 -0.0088 0.0338 ... ... 0
387 ... ... 0.0363 0.0100 0.0463 4550 0.0288 -0.0100 0.0388 0.0350 0.0350 972
0 0.0388 0.0388 0.0313 0.0100 0.0413 4560 0.0338 -0.0100 0.0438 ... ... 10
0 ... ... 0.0275 0.0075 0.0350 4570 0.0375 -0.0125 0.0500 ... ... 8
0 ... ... 0.0238 0.0075 0.0313 4580 0.0438 -0.0125 0.0563 ... ... 4
0 ... ... 0.0200 0.0063 0.0263 4590 0.0488 -0.0138 0.0625 ... ... 0
404 0.0213 0.0200 0.0175 0.0050 0.0225 4600 0.0550 -0.0150 0.0700 ... ... 1422
0 ... ... 0.0150 0.0038 0.0188 4610 0.0613 -0.0163 0.0775 ... ... 0
0 ... ... 0.0138 0.0025 0.0163 4620 0.0688 -0.0163 0.0850 ... ... 0
0 ... ... 0.0113 0.0025 0.0138 4630 0.0763 -0.0175 0.0938 ... ... 0
0 ... ... 0.0100 0.0013 0.0113 4640 0.0838 -0.0188 0.1025 ... ... 0
1260 ... ... 0.0088 0.0013 0.0100 4650 0.0925 -0.0175 0.1100 ... ... 491
0 ... ... 0.0075 0 0.0075 4660 0.1000 -0.0200 0.1200 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 4670 0.1088 -0.0200 0.1288 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 4680 0.1188 -0.0188 0.1375 ... ... 0
0 ... ... 0.0050 0 0.0050 4690 0.1275 -0.0200 0.1475 ... ... 0
614 ... ... 0.0038 0.0013 0.0050 4700 0.1363 -0.0200 0.1563 ... ... 775
0 ... ... 0.0038 0 0.0038 4710 0.1463 -0.0200 0.1663 ... ... 0
0 ... ... 0.0038 0 0.0038 4720 0.1563 -0.0200 0.1763 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4730 0.1650 -0.0213 0.1863 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4740 0.1750 -0.0200 0.1950 ... ... 0
298 ... ... 0.0025 0 0.0025 4750 0.1850 -0.0200 0.2050 ... ... 1
0 ... ... 0.0025 0 0.0025 4760 0.1950 -0.0200 0.2150 ... ... 0
0 ... ... 0.0025 0 0.0025 4770 0.2038 -0.0213 0.2250 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4780 0.2138 -0.0213 0.2350 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4790 0.2238 -0.0200 0.2438 ... ... 0
333 ... ... 0.0025 -0.0013 0.0013 4800 0.2338 -0.0200 0.2538 ... ... 4
0 ... ... 0.0013 0 0.0013 4810 0.2438 -0.0200 0.2638 ... ... 0
10 ... ... 0.0013 0 0.0013 4850 0.2838 -0.0200 0.3038 ... ... 0
15 ... ... 0.0013 0 0.0013 4900 0.3338 -0.0200 0.3538 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3838 -0.0200 0.4038 ... ... 0
93 ... ... 0.0013 0 0.0013 5000 0.4338 -0.0200 0.4538 ... ... 0
4 ... ... 0.0013 0 0.0013 5050 0.4838 -0.0200 0.5038 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5338 -0.0200 0.5538 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5838 -0.0200 0.6038 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6338 -0.0200 0.6538 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6838 -0.0188 0.7025 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7338 -0.0188 0.7525 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7825 -0.0200 0.8025 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8325 -0.0200 0.8525 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8825 -0.0200 0.9025 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.9325 -0.0200 0.9525 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9825 -0.0200 1.0025 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0325 -0.0200 1.0525 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0825 -0.0200 1.1025 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1325 -0.0200 1.1525 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.1825 -0.0200 1.2025 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2325 -0.0200 1.2525 ... ... 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.