DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4200
Expiration Date: 05/23/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.0875 0.0325 1.1200 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0375 0.0325 1.0700 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9875 0.0325 1.0200 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9375 0.0325 0.9700 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8875 0.0325 0.9200 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8375 0.0325 0.8700 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7875 0.0325 0.8200 3600 0.0013 0 0.0013 ... ... 204
0 ... ... 0.7375 0.0325 0.7700 3650 0.0013 0 0.0013 ... ... 0
1 ... ... 0.6888 0.0325 0.7213 3700 0.0013 0 0.0013 ... ... 450
0 ... ... 0.6388 0.0325 0.6713 3750 0.0013 0 0.0013 ... ... 0
1 ... ... 0.5888 0.0325 0.6213 3800 0.0013 0 0.0013 ... ... 28
0 ... ... 0.5388 0.0325 0.5713 3850 0.0013 0 0.0013 ... ... 72
0 ... ... 0.4888 0.0325 0.5213 3900 0.0013 0 0.0013 ... ... 70
0 ... ... 0.4388 0.0325 0.4713 3950 0.0013 0 0.0013 ... ... 84
1 ... ... 0.3900 0.0313 0.4213 4000 0.0013 -0.0013 0.0025 ... ... 572
0 ... ... 0.3413 0.0300 0.3713 4050 0.0025 -0.0013 0.0038 ... ... 253
0 ... ... 0.2925 0.0300 0.3225 4100 0.0025 -0.0025 0.0050 ... ... 546
1 ... ... 0.2450 0.0288 0.2738 4150 0.0038 -0.0050 0.0088 ... ... 116
4 ... ... 0.2013 0.0250 0.2263 4200 0.0063 -0.0075 0.0138 ... ... 1036
0 ... ... 0.1588 0.0225 0.1813 4250 0.0113 -0.0100 0.0213 ... ... 272
9 ... ... 0.1213 0.0175 0.1388 4300 0.0200 -0.0138 0.0338 ... ... 927
349 ... ... 0.0888 0.0138 0.1025 4350 0.0325 -0.0200 0.0525 0.0350 0.0325 1223
452 0.0650 0.0650 0.0638 0.0088 0.0725 4400 0.0525 -0.0238 0.0763 0.0563 0.0500 8311
2825 0.0550 0.0513 0.0438 0.0050 0.0488 4450 0.0775 -0.0288 0.1063 0.0788 0.0788 2519
11231 0.0375 0.0300 0.0288 0.0025 0.0313 4500 0.1113 -0.0300 0.1413 0.1300 0.1038 4153
2355 ... ... 0.0200 -0.0013 0.0188 4550 0.1488 -0.0325 0.1813 ... ... 559
5385 0.0138 0.0138 0.0138 -0.0013 0.0125 4600 0.1913 -0.0338 0.2250 0.1900 0.1900 1342
3751 0.0113 0.0088 0.0088 -0.0013 0.0075 4650 0.2375 -0.0338 0.2713 ... ... 573
1369 0.0075 0.0063 0.0063 -0.0013 0.0050 4700 0.2850 -0.0338 0.3188 ... ... 468
2478 ... ... 0.0050 -0.0013 0.0038 4750 0.3338 -0.0338 0.3675 ... ... 119
2288 ... ... 0.0038 0 0.0038 4800 0.3825 -0.0338 0.4163 ... ... 136
2629 ... ... 0.0038 -0.0013 0.0025 4850 0.4325 -0.0325 0.4650 ... ... 1
802 ... ... 0.0025 0 0.0025 4900 0.4813 -0.0338 0.5150 ... ... 1
81 ... ... 0.0025 -0.0013 0.0013 4950 0.5313 -0.0325 0.5638 ... ... 1
4582 0.0025 0.0013 0.0025 -0.0013 0.0013 5000 0.5813 -0.0325 0.6138 ... ... 15
938 0.0013 0.0013 0.0013 0 0.0013 5050 0.6313 -0.0325 0.6638 ... ... 0
556 ... ... 0.0013 0 0.0013 5100 0.6813 -0.0313 0.7125 ... ... 0
262 ... ... 0.0013 0 0.0013 5150 0.7313 -0.0313 0.7625 ... ... 0
352 ... ... 0.0013 0 0.0013 5200 0.7800 -0.0325 0.8125 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.8300 -0.0325 0.8625 ... ... 0
254 ... ... 0.0013 0 0.0013 5300 0.8800 -0.0325 0.9125 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.9300 -0.0325 0.9625 ... ... 0
1568 ... ... 0.0013 0 0.0013 5400 0.9800 -0.0325 1.0125 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 1.0300 -0.0325 1.0625 ... ... 0
73 ... ... 0.0013 0 0.0013 5500 1.0800 -0.0325 1.1125 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.1300 -0.0325 1.1625 ... ... 0
229 ... ... 0.0013 0 0.0013 5600 1.1800 -0.0325 1.2125 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.2300 -0.0325 1.2625 ... ... 0
195 ... ... 0.0013 0 0.0013 5700 1.2800 -0.0325 1.3125 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.3300 -0.0325 1.3625 ... ... 0
78 ... ... 0.0013 0 0.0013 5800 1.3800 -0.0325 1.4125 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 1.4300 -0.0325 1.4625 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.4800 -0.0325 1.5125 ... ... 0
68 ... ... 0.0013 0 0.0013 6000 1.5800 -0.0325 1.6125 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.6800 -0.0325 1.7125 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.7800 -0.0325 1.8125 ... ... 0
20 ... ... 0.0013 0 0.0013 6300 1.8800 -0.0325 1.9125 ... ... 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.