DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6375
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3163 0 1.3163 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2163 0 1.2163 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1663 0 1.1663 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1163 0 1.1163 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0663 0 1.0663 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0163 0 1.0163 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9663 0 0.9663 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9163 0 0.9163 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8663 0 0.8663 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8163 0 0.8163 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7663 0 0.7663 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7163 0 0.7163 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6663 0 0.6663 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6163 0 0.6163 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5663 0 0.5663 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5163 0 0.5163 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4663 0 0.4663 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4163 0 0.4163 4200 0.0013 0 0.0013 ... ... 43
0 ... ... 0.3663 0 0.3663 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3163 0 0.3163 4300 0.0013 0 0.0013 ... ... 88
0 ... ... 0.2963 0 0.2963 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2863 0 0.2863 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2763 0 0.2763 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2663 0 0.2663 4350 0.0013 0 0.0013 ... ... 200
0 ... ... 0.2563 0 0.2563 4360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2463 0 0.2463 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2363 0 0.2363 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2263 0 0.2263 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2163 0 0.2163 4400 0.0013 0 0.0013 ... ... 183
0 ... ... 0.2063 0 0.2063 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1963 0 0.1963 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1863 0 0.1863 4430 0.0013 0 0.0013 ... ... 0
1 ... ... 0.1763 0 0.1763 4440 0.0013 0 0.0013 ... ... 0
31 ... ... 0.1663 0 0.1663 4450 0.0013 0 0.0013 ... ... 383
0 ... ... 0.1563 0 0.1563 4460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1463 0 0.1463 4470 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1363 0 0.1363 4480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1263 0 0.1263 4490 0.0013 0 0.0013 ... ... 5
255 ... ... 0.1163 0 0.1163 4500 0.0013 0 0.0013 ... ... 2090
0 ... ... 0.1063 0 0.1063 4510 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0963 0 0.0963 4520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0863 0 0.0863 4530 0.0013 0 0.0013 ... ... 10
0 ... ... 0.0763 0 0.0763 4540 0.0013 0 0.0013 ... ... 0
387 ... ... 0.0663 0 0.0663 4550 0.0013 0 0.0013 ... ... 982
10 ... ... 0.0563 0 0.0563 4560 0.0013 0 0.0013 ... ... 10
0 ... ... 0.0463 0 0.0463 4570 0.0013 0 0.0013 ... ... 8
20 ... ... 0.0363 0 0.0363 4580 0.0013 0 0.0013 ... ... 24
5 ... ... 0.0275 0 0.0275 4590 0.0025 0 0.0025 ... ... 0
326 0.0300 0.0250 0.0188 0.0063 0.0250 4600 0.0038 0 0.0038 0.0038 0.0025 1589
0 ... ... 0.0125 0 0.0125 4610 0.0075 0 0.0075 ... ... 0
8 ... ... 0.0075 0 0.0075 4620 0.0063 -0.0063 0.0125 0.0063 0.0063 0
5 ... ... 0.0038 0 0.0038 4630 0.0188 0 0.0188 ... ... 0
55 0.0038 0.0038 0.0025 0.0013 0.0038 4640 0.0275 0 0.0275 ... ... 0
1271 0.0013 0.0013 0.0013 0 0.0013 4650 0.0363 0 0.0363 ... ... 485
1 ... ... 0.0013 0 0.0013 4660 0.0463 0 0.0463 ... ... 0
16 ... ... 0.0013 0 0.0013 4670 0.0563 0 0.0563 ... ... 0
0 ... ... 0.0013 0 0.0013 4680 0.0663 0 0.0663 ... ... 0
0 ... ... 0.0013 0 0.0013 4690 0.0763 0 0.0763 ... ... 0
614 ... ... 0.0013 0 0.0013 4700 0.0613 -0.0250 0.0863 0.0650 0.0600 766
0 ... ... 0.0013 0 0.0013 4710 0.0963 0 0.0963 ... ... 0
0 ... ... 0.0013 0 0.0013 4720 0.1063 0 0.1063 ... ... 0
0 ... ... 0.0013 0 0.0013 4730 0.1163 0 0.1163 ... ... 0
0 ... ... 0.0013 0 0.0013 4740 0.1263 0 0.1263 ... ... 0
298 ... ... 0.0013 0 0.0013 4750 0.1363 0 0.1363 ... ... 1
0 ... ... 0.0013 0 0.0013 4760 0.1463 0 0.1463 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.1563 0 0.1563 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.1663 0 0.1663 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.1763 0 0.1763 ... ... 0
333 ... ... 0.0013 0 0.0013 4800 0.1863 0 0.1863 ... ... 4
0 ... ... 0.0013 0 0.0013 4810 0.1963 0 0.1963 ... ... 0
0 ... ... 0.0013 0 0.0013 4820 0.2063 0 0.2063 ... ... 0
0 ... ... 0.0013 0 0.0013 4830 0.2163 0 0.2163 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.2263 0 0.2263 ... ... 0
10 ... ... 0.0013 0 0.0013 4850 0.2363 0 0.2363 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2463 0 0.2463 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2563 0 0.2563 ... ... 0
15 ... ... 0.0013 0 0.0013 4900 0.2863 0 0.2863 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3363 0 0.3363 ... ... 0
93 ... ... 0.0013 0 0.0013 5000 0.3863 0 0.3863 ... ... 0
4 ... ... 0.0013 0 0.0013 5050 0.4363 0 0.4363 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4863 0 0.4863 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5363 0 0.5363 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5863 0 0.5863 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6363 0 0.6363 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6863 0 0.6863 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7363 0 0.7363 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7863 0 0.7863 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8363 0 0.8363 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8863 0 0.8863 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9363 0 0.9363 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9863 0 0.9863 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0363 0 1.0363 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0863 0 1.0863 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.1363 0 1.1363 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1863 0 1.1863 ... ... 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.