DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.3875
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.1125 0 1.1125 3300 0.0013 0 0.0013 ... ... 415
0 ... ... 1.0625 0 1.0625 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0125 0 1.0125 3400 0.0013 0 0.0013 ... ... 7
0 ... ... 0.9625 0 0.9625 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9125 0 0.9125 3500 0.0013 0 0.0013 ... ... 3
0 ... ... 0.8625 0 0.8625 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8125 0 0.8125 3600 0.0013 0 0.0013 ... ... 153
1 ... ... 0.7625 0 0.7625 3650 0.0013 0 0.0013 ... ... 100
0 ... ... 0.7125 0 0.7125 3700 0.0013 0 0.0013 ... ... 2
0 ... ... 0.6625 0 0.6625 3750 0.0013 0 0.0013 ... ... 100
0 ... ... 0.6125 0 0.6125 3800 0.0013 0 0.0013 ... ... 506
1 ... ... 0.5625 0 0.5625 3850 0.0013 0 0.0013 ... ... 0
1 ... ... 0.5138 0 0.5138 3900 0.0025 0 0.0025 ... ... 807
3 ... ... 0.4638 0 0.4638 3950 0.0025 0 0.0025 ... ... 343
2 ... ... 0.4150 0 0.4150 4000 0.0038 0 0.0038 ... ... 3044
1 ... ... 0.3663 0 0.3663 4050 0.0050 0 0.0050 ... ... 589
142 ... ... 0.3213 0 0.3213 4100 0.0075 -0.0013 0.0088 0.0075 0.0075 2093
1 ... ... 0.2750 0 0.2750 4150 0.0125 0 0.0125 ... ... 296
120 ... ... 0.2300 0 0.2300 4200 0.0175 0 0.0175 ... ... 2550
10 0.1800 0.1800 0.1900 -0.0100 0.1800 4250 0.0275 0 0.0275 ... ... 1863
323 ... ... 0.1525 0 0.1525 4300 0.0400 0 0.0400 0.0413 0.0400 4138
541 ... ... 0.1200 0 0.1200 4350 0.0625 0.0050 0.0575 0.0625 0.0563 3680
5452 0.0825 0.0763 0.0913 -0.0150 0.0763 4400 0.0838 0.0050 0.0788 0.0838 0.0800 9227
2903 0.0625 0.0625 0.0688 -0.0063 0.0625 4450 0.1063 0 0.1063 ... ... 774
6190 0.0550 0.0425 0.0500 -0.0075 0.0425 4500 0.1450 0.0075 0.1375 0.1450 0.1438 5950
442 ... ... 0.0363 0 0.0363 4550 0.1738 0 0.1738 ... ... 429
7208 0.0225 0.0188 0.0263 -0.0075 0.0188 4600 0.2200 0.0063 0.2138 0.2225 0.2163 2096
1108 ... ... 0.0200 0 0.0200 4650 0.2575 0 0.2575 ... ... 306
4132 0.0138 0.0125 0.0150 -0.0025 0.0125 4700 0.3125 0.0100 0.3025 0.3125 0.2988 1648
2483 0.0100 0.0088 0.0113 -0.0025 0.0088 4750 0.3475 0 0.3475 ... ... 20
6771 ... ... 0.0088 0 0.0088 4800 0.4138 0.0188 0.3950 0.4138 0.4138 452
526 ... ... 0.0075 0 0.0075 4850 0.4438 0 0.4438 ... ... 1
2244 0.0075 0.0075 0.0063 0.0013 0.0075 4900 0.4925 0 0.4925 ... ... 1
471 ... ... 0.0050 0 0.0050 4950 0.5413 0 0.5413 ... ... 1
5935 ... ... 0.0038 0 0.0038 5000 0.5900 0 0.5900 ... ... 16
119 ... ... 0.0038 0 0.0038 5050 0.6400 0 0.6400 ... ... 1
779 ... ... 0.0025 0 0.0025 5100 0.6888 0 0.6888 ... ... 10
100 ... ... 0.0025 0 0.0025 5150 0.7388 0 0.7388 ... ... 0
924 ... ... 0.0025 0 0.0025 5200 0.7888 0 0.7888 ... ... 0
10 ... ... 0.0025 0 0.0025 5250 0.8388 0 0.8388 ... ... 1
156 ... ... 0.0025 0 0.0025 5300 0.8888 0 0.8888 ... ... 0
241 ... ... 0.0013 0 0.0013 5350 0.9375 0 0.9375 ... ... 1
814 ... ... 0.0013 0 0.0013 5400 0.9875 0 0.9875 ... ... 0
395 ... ... 0.0013 0 0.0013 5450 1.0375 0 1.0375 ... ... 0
2425 ... ... 0.0013 0 0.0013 5500 1.0875 0 1.0875 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.1375 0 1.1375 ... ... 0
1023 ... ... 0.0013 0 0.0013 5600 1.1875 0 1.1875 ... ... 0
140 ... ... 0.0013 0 0.0013 5650 1.2375 0 1.2375 ... ... 0
1080 ... ... 0.0013 0 0.0013 5700 1.2875 0 1.2875 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.3375 0 1.3375 ... ... 0
109 ... ... 0.0013 0 0.0013 5800 1.3875 0 1.3875 ... ... 0
50 ... ... 0.0013 0 0.0013 5900 1.4875 0 1.4875 ... ... 0
183 ... ... 0.0013 0 0.0013 6000 1.5875 0 1.5875 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.6875 0 1.6875 ... ... 0
2100 ... ... 0.0013 0 0.0013 6200 1.7875 0 1.7875 ... ... 0
7 ... ... 0.0013 0 0.0013 6300 1.8875 0 1.8875 ... ... 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.