DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4600
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.1825 0 1.1825 3300 0.0025 0 0.0025 ... ... 179
0 ... ... 1.1325 0 1.1325 3350 0.0025 0 0.0025 ... ... 0
1 ... ... 1.0825 0 1.0825 3400 0.0025 0 0.0025 ... ... 220
0 ... ... 1.0325 0 1.0325 3450 0.0038 0 0.0038 ... ... 0
0 ... ... 0.9838 0 0.9838 3500 0.0038 0 0.0038 ... ... 499
0 ... ... 0.9338 0 0.9338 3550 0.0050 0 0.0050 ... ... 100
0 ... ... 0.8850 0 0.8850 3600 0.0063 0 0.0063 ... ... 430
1 ... ... 0.8363 0 0.8363 3650 0.0075 0 0.0075 ... ... 0
1 ... ... 0.7875 0 0.7875 3700 0.0088 0 0.0088 ... ... 970
0 ... ... 0.7400 0 0.7400 3750 0.0113 0 0.0113 ... ... 295
0 ... ... 0.6925 0 0.6925 3800 0.0138 0 0.0138 ... ... 977
1 ... ... 0.6450 0 0.6450 3850 0.0163 0 0.0163 ... ... 1
0 ... ... 0.6000 0 0.6000 3900 0.0213 0 0.0213 ... ... 614
0 ... ... 0.5550 0 0.5550 3950 0.0263 0 0.0263 ... ... 0
0 ... ... 0.5125 0 0.5125 4000 0.0325 0 0.0325 ... ... 1105
0 ... ... 0.4700 0 0.4700 4050 0.0413 0 0.0413 ... ... 25
1 ... ... 0.4300 0 0.4300 4100 0.0500 0 0.0500 ... ... 4131
0 ... ... 0.3925 0 0.3925 4150 0.0613 0 0.0613 ... ... 66
271 ... ... 0.3563 0 0.3563 4200 0.0763 0 0.0763 ... ... 3886
0 ... ... 0.3238 0 0.3238 4250 0.0925 0 0.0925 ... ... 46
30 ... ... 0.2938 0 0.2938 4300 0.1100 -0.0025 0.1125 0.1100 0.1100 4237
0 ... ... 0.2663 0 0.2663 4350 0.1425 0.0075 0.1350 0.1438 0.1425 113
2998 ... ... 0.2413 0 0.2413 4400 0.1588 0 0.1588 ... ... 1304
29 ... ... 0.2175 0 0.2175 4450 0.1850 0 0.1850 ... ... 25
2337 ... ... 0.1950 0 0.1950 4500 0.2125 0 0.2125 ... ... 6560
13 ... ... 0.1750 0 0.1750 4550 0.2413 0 0.2413 ... ... 0
2246 ... ... 0.1563 0 0.1563 4600 0.2725 0 0.2725 ... ... 1688
42 ... ... 0.1400 0 0.1400 4650 0.3063 0 0.3063 ... ... 0
1471 ... ... 0.1250 0 0.1250 4700 0.3400 0 0.3400 ... ... 273
82 ... ... 0.1113 0 0.1113 4750 0.3763 0 0.3763 ... ... 0
1895 0.0950 0.0950 0.0988 -0.0038 0.0950 4800 0.4150 0 0.4150 ... ... 0
701 ... ... 0.0888 0 0.0888 4850 0.4538 0 0.4538 ... ... 0
1486 ... ... 0.0800 0 0.0800 4900 0.4938 0 0.4938 ... ... 1
2 ... ... 0.0713 0 0.0713 4950 0.5363 0 0.5363 ... ... 0
7400 ... ... 0.0650 0 0.0650 5000 0.5788 0 0.5788 ... ... 601
0 0.0550 0.0550 0.0588 -0.0038 0.0550 5050 0.6225 0 0.6225 ... ... 0
478 ... ... 0.0538 0 0.0538 5100 0.6663 0 0.6663 ... ... 7
0 ... ... 0.0488 0 0.0488 5150 0.7113 0 0.7113 ... ... 0
1127 0.0450 0.0425 0.0450 -0.0013 0.0438 5200 0.7575 0 0.7575 ... ... 0
60 ... ... 0.0413 0 0.0413 5250 0.8038 0 0.8038 ... ... 0
2296 ... ... 0.0375 0 0.0375 5300 0.8500 0 0.8500 ... ... 0
6 ... ... 0.0350 0 0.0350 5350 0.8975 0 0.8975 ... ... 0
182 ... ... 0.0325 0 0.0325 5400 0.9438 0 0.9438 ... ... 0
3 ... ... 0.0300 0 0.0300 5450 0.9913 0 0.9913 ... ... 0
557 ... ... 0.0275 0 0.0275 5500 1.0400 0 1.0400 ... ... 1
0 ... ... 0.0263 0 0.0263 5550 1.0875 0 1.0875 ... ... 0
320 ... ... 0.0238 0 0.0238 5600 1.1350 0 1.1350 ... ... 0
41 ... ... 0.0213 0 0.0213 5700 1.2325 0 1.2325 ... ... 0
101 ... ... 0.0188 0 0.0188 5800 1.3300 0 1.3300 ... ... 25
326 ... ... 0.0163 0 0.0163 5900 1.4275 0 1.4275 ... ... 125
500 ... ... 0.0138 0 0.0138 6000 1.5250 0 1.5250 ... ... 300
325 ... ... 0.0125 0 0.0125 6100 1.6225 0 1.6225 ... ... 176
207 ... ... 0.0113 0 0.0113 6200 1.7213 0 1.7213 ... ... 2
1135 ... ... 0.0100 0 0.0100 6300 1.8200 0 1.8200 ... ... 6

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.