DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.7100
Expiration Date: 09/25/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3925 0.0175 1.4100 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2925 0.0175 1.3100 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1925 0.0175 1.2100 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0925 0.0175 1.1100 3600 0.0025 0 0.0025 ... ... 0
0 ... ... 1.0425 0.0175 1.0600 3650 0.0025 0 0.0025 ... ... 0
0 ... ... 0.9925 0.0175 1.0100 3700 0.0038 0 0.0038 ... ... 0
0 ... ... 0.9425 0.0175 0.9600 3750 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.8925 0.0175 0.9100 3800 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.8425 0.0175 0.8600 3850 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.7938 0.0175 0.8113 3900 0.0088 0 0.0088 ... ... 0
0 ... ... 0.7450 0.0175 0.7625 3950 0.0100 0 0.0100 ... ... 0
0 ... ... 0.6975 0.0163 0.7138 4000 0.0125 0 0.0125 ... ... 0
0 ... ... 0.6500 0.0163 0.6663 4050 0.0150 -0.0013 0.0163 ... ... 0
0 ... ... 0.6038 0.0163 0.6200 4100 0.0188 0 0.0188 ... ... 0
0 ... ... 0.5588 0.0163 0.5750 4150 0.0225 -0.0013 0.0238 ... ... 0
0 ... ... 0.5138 0.0163 0.5300 4200 0.0275 -0.0013 0.0288 ... ... 0
0 ... ... 0.4725 0.0150 0.4875 4250 0.0350 -0.0013 0.0363 ... ... 0
0 ... ... 0.4325 0.0150 0.4475 4300 0.0438 -0.0025 0.0463 ... ... 0
0 ... ... 0.3950 0.0138 0.4088 4350 0.0550 -0.0025 0.0575 ... ... 0
0 ... ... 0.3600 0.0138 0.3738 4400 0.0700 -0.0025 0.0725 ... ... 0
0 ... ... 0.3275 0.0138 0.3413 4450 0.0863 -0.0025 0.0888 ... ... 0
0 ... ... 0.2963 0.0138 0.3100 4500 0.1038 -0.0038 0.1075 ... ... 0
0 ... ... 0.2688 0.0125 0.2813 4550 0.1250 -0.0038 0.1288 ... ... 0
0 ... ... 0.2425 0.0125 0.2550 4600 0.1475 -0.0038 0.1513 ... ... 0
0 ... ... 0.2188 0.0125 0.2313 4650 0.1725 -0.0038 0.1763 ... ... 0
0 ... ... 0.1963 0.0113 0.2075 4700 0.1988 -0.0050 0.2038 ... ... 0
0 ... ... 0.1763 0.0100 0.1863 4750 0.2263 -0.0063 0.2325 ... ... 0
0 ... ... 0.1575 0.0100 0.1675 4800 0.2550 -0.0075 0.2625 ... ... 0
0 ... ... 0.1413 0.0075 0.1488 4850 0.2863 -0.0088 0.2950 ... ... 0
0 ... ... 0.1263 0.0063 0.1325 4900 0.3188 -0.0113 0.3300 ... ... 0
0 ... ... 0.1125 0.0050 0.1175 4950 0.3538 -0.0113 0.3650 ... ... 0
0 ... ... 0.1000 0.0050 0.1050 5000 0.3900 -0.0125 0.4025 ... ... 0
0 ... ... 0.0888 0.0050 0.0938 5050 0.4275 -0.0125 0.4400 ... ... 0
0 ... ... 0.0800 0.0038 0.0838 5100 0.4675 -0.0125 0.4800 ... ... 0
0 ... ... 0.0713 0.0038 0.0750 5150 0.5075 -0.0138 0.5213 ... ... 0
0 ... ... 0.0638 0.0038 0.0675 5200 0.5488 -0.0138 0.5625 ... ... 0
0 ... ... 0.0575 0.0025 0.0600 5250 0.5913 -0.0138 0.6050 ... ... 0
0 ... ... 0.0513 0.0025 0.0538 5300 0.6350 -0.0138 0.6488 ... ... 0
0 ... ... 0.0463 0.0025 0.0488 5350 0.6788 -0.0150 0.6938 ... ... 0
0 ... ... 0.0425 0.0013 0.0438 5400 0.7238 -0.0150 0.7388 ... ... 0
0 ... ... 0.0388 0.0013 0.0400 5450 0.7688 -0.0163 0.7850 ... ... 0
0 ... ... 0.0350 0.0013 0.0363 5500 0.8150 -0.0163 0.8313 ... ... 0
0 ... ... 0.0325 0.0013 0.0338 5550 0.8613 -0.0163 0.8775 ... ... 0
0 ... ... 0.0300 0.0013 0.0313 5600 0.9088 -0.0163 0.9250 ... ... 0
0 ... ... 0.0275 0 0.0275 5650 0.9550 -0.0175 0.9725 ... ... 0
0 ... ... 0.0250 0 0.0250 5700 1.0025 -0.0175 1.0200 ... ... 0
0 ... ... 0.0225 0.0013 0.0238 5750 1.0500 -0.0175 1.0675 ... ... 0
0 ... ... 0.0213 0 0.0213 5800 1.0988 -0.0163 1.1150 ... ... 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.