DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5525
Expiration Date: 08/21/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2175 0.0350 1.2525 3300 0.0050 0 0.0050 ... ... 0
0 ... ... 1.1175 0.0350 1.1525 3400 0.0063 0 0.0063 ... ... 0
0 ... ... 1.0188 0.0350 1.0538 3500 0.0075 0 0.0075 ... ... 0
0 ... ... 0.9200 0.0350 0.9550 3600 0.0100 0 0.0100 ... ... 0
0 ... ... 0.8713 0.0350 0.9063 3650 0.0113 0 0.0113 ... ... 0
0 ... ... 0.8238 0.0338 0.8575 3700 0.0138 0 0.0138 ... ... 1
0 ... ... 0.7763 0.0338 0.8100 3750 0.0163 0 0.0163 ... ... 0
0 ... ... 0.7300 0.0338 0.7638 3800 0.0188 -0.0013 0.0200 ... ... 0
0 ... ... 0.6838 0.0338 0.7175 3850 0.0238 0 0.0238 ... ... 0
0 ... ... 0.6400 0.0325 0.6725 3900 0.0275 -0.0025 0.0300 ... ... 0
0 ... ... 0.5963 0.0325 0.6288 3950 0.0338 -0.0025 0.0363 ... ... 0
0 ... ... 0.5550 0.0313 0.5863 4000 0.0413 -0.0038 0.0450 ... ... 646
0 ... ... 0.5163 0.0300 0.5463 4050 0.0500 -0.0050 0.0550 ... ... 0
0 ... ... 0.4788 0.0288 0.5075 4100 0.0613 -0.0050 0.0663 ... ... 1
0 ... ... 0.4425 0.0275 0.4700 4150 0.0738 -0.0063 0.0800 ... ... 0
0 ... ... 0.4088 0.0263 0.4350 4200 0.0875 -0.0075 0.0950 ... ... 0
0 ... ... 0.3763 0.0263 0.4025 4250 0.1050 -0.0075 0.1125 ... ... 50
0 ... ... 0.3463 0.0250 0.3713 4300 0.1225 -0.0100 0.1325 ... ... 155
0 ... ... 0.3188 0.0238 0.3425 4350 0.1425 -0.0113 0.1538 ... ... 3
0 ... ... 0.2925 0.0225 0.3150 4400 0.1650 -0.0125 0.1775 ... ... 8
0 ... ... 0.2688 0.0213 0.2900 4450 0.1888 -0.0138 0.2025 ... ... 0
0 ... ... 0.2463 0.0200 0.2663 4500 0.2138 -0.0150 0.2288 ... ... 584
11 ... ... 0.2250 0.0188 0.2438 4550 0.2413 -0.0163 0.2575 ... ... 0
39 ... ... 0.2050 0.0175 0.2225 4600 0.2700 -0.0163 0.2863 ... ... 10
150 ... ... 0.1875 0.0163 0.2038 4650 0.2988 -0.0188 0.3175 ... ... 0
122 0.1875 0.1875 0.1713 0.0138 0.1850 4700 0.3300 -0.0200 0.3500 ... ... 1
94 0.1725 0.1725 0.1550 0.0138 0.1688 4750 0.3625 -0.0225 0.3850 ... ... 0
325 ... ... 0.1413 0.0125 0.1538 4800 0.3975 -0.0225 0.4200 ... ... 0
72 ... ... 0.1288 0.0113 0.1400 4850 0.4325 -0.0238 0.4563 ... ... 0
63 ... ... 0.1175 0.0100 0.1275 4900 0.4700 -0.0250 0.4950 ... ... 0
54 ... ... 0.1075 0.0088 0.1163 4950 0.5088 -0.0250 0.5338 ... ... 0
418 0.1088 0.1088 0.0975 0.0088 0.1063 5000 0.5475 -0.0263 0.5738 ... ... 0
0 ... ... 0.0888 0.0088 0.0975 5050 0.5875 -0.0275 0.6150 ... ... 0
3 ... ... 0.0813 0.0088 0.0900 5100 0.6288 -0.0275 0.6563 ... ... 0
0 ... ... 0.0750 0.0075 0.0825 5150 0.6713 -0.0275 0.6988 ... ... 0
0 ... ... 0.0688 0.0075 0.0763 5200 0.7150 -0.0275 0.7425 ... ... 0
0 ... ... 0.0638 0.0063 0.0700 5250 0.7575 -0.0288 0.7863 ... ... 0
0 ... ... 0.0588 0.0063 0.0650 5300 0.8025 -0.0288 0.8313 ... ... 0
0 ... ... 0.0538 0.0063 0.0600 5350 0.8475 -0.0288 0.8763 ... ... 0
6 ... ... 0.0500 0.0063 0.0563 5400 0.8925 -0.0300 0.9225 ... ... 0
0 ... ... 0.0475 0.0038 0.0513 5450 0.9388 -0.0300 0.9688 ... ... 0
20 ... ... 0.0438 0.0050 0.0488 5500 0.9838 -0.0313 1.0150 ... ... 0
0 ... ... 0.0413 0.0038 0.0450 5550 1.0313 -0.0313 1.0625 ... ... 0
30 ... ... 0.0388 0.0038 0.0425 5600 1.0775 -0.0313 1.1088 ... ... 0
0 ... ... 0.0363 0.0025 0.0388 5650 1.1238 -0.0325 1.1563 ... ... 0
10 ... ... 0.0338 0.0025 0.0363 5700 1.1713 -0.0313 1.2025 ... ... 0
0 ... ... 0.0288 0.0025 0.0313 5800 1.2663 -0.0325 1.2988 ... ... 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.