DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6225
Expiration Date: 08/21/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3050 0 1.3050 3300 0.0050 0 0.0050 ... ... 0
0 ... ... 1.2050 0 1.2050 3400 0.0063 0 0.0063 ... ... 0
0 ... ... 1.1050 0 1.1050 3500 0.0075 0 0.0075 ... ... 0
0 ... ... 1.0063 0 1.0063 3600 0.0100 0 0.0100 ... ... 0
0 ... ... 0.9575 0 0.9575 3650 0.0113 0 0.0113 ... ... 0
0 ... ... 0.9100 0 0.9100 3700 0.0138 0 0.0138 ... ... 1
0 ... ... 0.8625 0 0.8625 3750 0.0163 0 0.0163 ... ... 0
0 ... ... 0.8150 0 0.8150 3800 0.0200 0 0.0200 ... ... 0
0 ... ... 0.7700 0 0.7700 3850 0.0238 0 0.0238 ... ... 0
0 ... ... 0.7250 0 0.7250 3900 0.0288 0 0.0288 ... ... 0
0 ... ... 0.6800 0 0.6800 3950 0.0350 0 0.0350 ... ... 0
0 ... ... 0.6375 0 0.6375 4000 0.0413 0 0.0413 ... ... 100
0 ... ... 0.5963 0 0.5963 4050 0.0500 0 0.0500 ... ... 0
0 ... ... 0.5575 0 0.5575 4100 0.0600 0 0.0600 ... ... 0
0 ... ... 0.5200 0 0.5200 4150 0.0725 0 0.0725 ... ... 0
0 ... ... 0.4838 0 0.4838 4200 0.0863 0 0.0863 ... ... 0
0 ... ... 0.4500 0 0.4500 4250 0.1013 0 0.1013 ... ... 0
0 ... ... 0.4188 0 0.4188 4300 0.1188 0 0.1188 ... ... 1
0 ... ... 0.3888 0 0.3888 4350 0.1375 0 0.1375 ... ... 3
0 ... ... 0.3613 0 0.3613 4400 0.1550 -0.0038 0.1588 0.1550 0.1550 0
0 ... ... 0.3338 0 0.3338 4450 0.1825 0 0.1825 ... ... 0
0 ... ... 0.3100 0 0.3100 4500 0.2063 0 0.2063 ... ... 40
0 ... ... 0.2863 0 0.2863 4550 0.2325 0 0.2325 ... ... 0
16 ... ... 0.2650 0 0.2650 4600 0.2600 0 0.2600 ... ... 2
0 ... ... 0.2450 0 0.2450 4650 0.2888 0 0.2888 ... ... 0
106 ... ... 0.2250 0 0.2250 4700 0.3188 0 0.3188 ... ... 0
83 0.2050 0.2050 0.2075 -0.0025 0.2050 4750 0.3500 0 0.3500 ... ... 0
318 0.1925 0.1925 0.1913 0.0013 0.1925 4800 0.3825 0 0.3825 ... ... 0
40 0.1788 0.1788 0.1763 0.0025 0.1788 4850 0.4163 0 0.4163 ... ... 0
55 ... ... 0.1613 0 0.1613 4900 0.4513 0 0.4513 ... ... 0
29 ... ... 0.1488 0 0.1488 4950 0.4875 0 0.4875 ... ... 0
117 ... ... 0.1363 0 0.1363 5000 0.5250 0 0.5250 ... ... 0
0 ... ... 0.1250 0 0.1250 5050 0.5625 0 0.5625 ... ... 0
3 ... ... 0.1150 0 0.1150 5100 0.6025 0 0.6025 ... ... 0
0 ... ... 0.1063 0 0.1063 5150 0.6425 0 0.6425 ... ... 0
0 ... ... 0.0975 0 0.0975 5200 0.6825 0 0.6825 ... ... 0
0 ... ... 0.0900 0 0.0900 5250 0.7250 0 0.7250 ... ... 0
0 ... ... 0.0825 0 0.0825 5300 0.7675 0 0.7675 ... ... 0
0 ... ... 0.0763 0 0.0763 5350 0.8100 0 0.8100 ... ... 0
0 ... ... 0.0713 0 0.0713 5400 0.8538 0 0.8538 ... ... 0
0 ... ... 0.0650 0 0.0650 5450 0.8988 0 0.8988 ... ... 0
0 ... ... 0.0613 0 0.0613 5500 0.9425 0 0.9425 ... ... 0
0 ... ... 0.0563 0 0.0563 5550 0.9888 0 0.9888 ... ... 0
0 ... ... 0.0525 0 0.0525 5600 1.0338 0 1.0338 ... ... 0
0 ... ... 0.0475 0 0.0475 5650 1.0788 0 1.0788 ... ... 0
10 ... ... 0.0450 0 0.0450 5700 1.1250 0 1.1250 ... ... 0
0 ... ... 0.0375 0 0.0375 5800 1.2175 0 1.2175 ... ... 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.