DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6625
Expiration Date: 04/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3675 -0.0075 1.3600 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3175 -0.0063 1.3113 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2675 -0.0063 1.2613 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2175 -0.0063 1.2113 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1688 -0.0075 1.1613 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1188 -0.0075 1.1113 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0688 -0.0075 1.0613 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0188 -0.0075 1.0113 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9688 -0.0075 0.9613 3700 0.0013 0 0.0013 ... ... 5
1 ... ... 0.9188 -0.0075 0.9113 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8688 -0.0075 0.8613 3800 0.0013 0 0.0013 ... ... 405
0 ... ... 0.8188 -0.0075 0.8113 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7688 -0.0075 0.7613 3900 0.0013 0 0.0013 ... ... 16
0 ... ... 0.7188 -0.0075 0.7113 3950 0.0013 0 0.0013 ... ... 180
0 ... ... 0.6688 -0.0075 0.6613 4000 0.0013 0 0.0013 ... ... 380
0 ... ... 0.6188 -0.0075 0.6113 4050 0.0013 0 0.0013 ... ... 304
0 ... ... 0.5688 -0.0075 0.5613 4100 0.0013 0 0.0013 ... ... 934
129 ... ... 0.5188 -0.0075 0.5113 4150 0.0013 0 0.0013 ... ... 210
116 ... ... 0.4688 -0.0075 0.4613 4200 0.0013 0 0.0013 ... ... 1422
0 ... ... 0.4188 -0.0075 0.4113 4250 0.0013 0 0.0013 ... ... 2225
74 ... ... 0.3688 -0.0075 0.3613 4300 0.0013 0 0.0013 ... ... 3862
0 ... ... 0.3188 -0.0075 0.3113 4350 0.0013 0 0.0013 ... ... 3246
1639 ... ... 0.2688 -0.0075 0.2613 4400 0.0013 0 0.0013 ... ... 8569
6610 ... ... 0.2188 -0.0063 0.2125 4450 0.0025 0 0.0025 0.0013 0.0013 6991
6589 0.1800 0.1663 0.1713 -0.0075 0.1638 4500 0.0038 0 0.0038 0.0025 0.0025 7085
3619 ... ... 0.1238 -0.0088 0.1150 4550 0.0050 -0.0013 0.0063 0.0050 0.0038 2322
3513 0.0850 0.0738 0.0788 -0.0088 0.0700 4600 0.0100 -0.0013 0.0113 0.0125 0.0063 7523
6717 0.0413 0.0413 0.0425 -0.0063 0.0363 4650 0.0263 0.0013 0.0250 0.0275 0.0150 10665
10294 0.0213 0.0175 0.0213 -0.0050 0.0163 4700 0.0550 0.0013 0.0538 ... ... 963
1680 ... ... 0.0100 -0.0038 0.0063 4750 0.0963 0.0038 0.0925 0.0838 0.0838 133
5952 0.0050 0.0038 0.0038 -0.0013 0.0025 4800 0.1425 0.0063 0.1363 0.1300 0.1300 491
374 ... ... 0.0025 0 0.0025 4850 0.1925 0.0075 0.1850 ... ... 0
1567 ... ... 0.0013 0 0.0013 4900 0.2413 0.0075 0.2338 ... ... 6
437 ... ... 0.0013 0 0.0013 4950 0.2913 0.0075 0.2838 ... ... 0
1768 ... ... 0.0013 0 0.0013 5000 0.3413 0.0075 0.3338 ... ... 21
100 ... ... 0.0013 0 0.0013 5050 0.3913 0.0075 0.3838 ... ... 0
262 ... ... 0.0013 0 0.0013 5100 0.4413 0.0075 0.4338 ... ... 0
37 ... ... 0.0013 0 0.0013 5150 0.4913 0.0075 0.4838 ... ... 0
243 ... ... 0.0013 0 0.0013 5200 0.5413 0.0075 0.5338 ... ... 0
200 ... ... 0.0013 0 0.0013 5250 0.5913 0.0075 0.5838 ... ... 0
65 ... ... 0.0013 0 0.0013 5300 0.6413 0.0075 0.6338 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.6913 0.0075 0.6838 ... ... 0
409 ... ... 0.0013 0 0.0013 5400 0.7413 0.0075 0.7338 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7913 0.0075 0.7838 ... ... 0
398 ... ... 0.0013 0 0.0013 5500 0.8413 0.0075 0.8338 ... ... 0
160 ... ... 0.0013 0 0.0013 5550 0.8913 0.0075 0.8838 ... ... 0
66 ... ... 0.0013 0 0.0013 5600 0.9413 0.0075 0.9338 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 0.9913 0.0075 0.9838 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0413 0.0075 1.0338 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.0913 0.0075 1.0838 ... ... 0
100 ... ... 0.0013 0 0.0013 5800 1.1413 0.0075 1.1338 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 1.1913 0.0075 1.1838 ... ... 0
110 ... ... 0.0013 0 0.0013 5900 1.2413 0.0088 1.2325 ... ... 0
0 ... ... 0.0013 0 0.0013 5950 1.2913 0.0088 1.2825 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.3400 0.0075 1.3325 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.4400 0.0075 1.4325 ... ... 0
141 ... ... 0.0013 0 0.0013 6200 1.5400 0.0075 1.5325 ... ... 0
125 ... ... 0.0013 0 0.0013 6300 1.6400 0.0075 1.6325 ... ... 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.