DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6375
Expiration Date: 03/27/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3450 -0.0075 1.3375 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2450 -0.0075 1.2375 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1950 -0.0075 1.1875 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1450 -0.0075 1.1375 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0950 -0.0075 1.0875 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0450 -0.0075 1.0375 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9950 -0.0075 0.9875 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9450 -0.0075 0.9375 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8950 -0.0075 0.8875 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8450 -0.0075 0.8375 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7950 -0.0075 0.7875 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7450 -0.0075 0.7375 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6950 -0.0075 0.6875 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6450 -0.0075 0.6375 4000 0.0013 0 0.0013 ... ... 5
0 ... ... 0.5950 -0.0075 0.5875 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5450 -0.0075 0.5375 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4950 -0.0075 0.4875 4150 0.0013 0 0.0013 ... ... 100
0 ... ... 0.4450 -0.0075 0.4375 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3963 -0.0075 0.3888 4250 0.0013 0 0.0013 ... ... 34
0 ... ... 0.3463 -0.0075 0.3388 4300 0.0025 0 0.0025 ... ... 12
1 ... ... 0.2963 -0.0075 0.2888 4350 0.0025 0 0.0025 ... ... 58
1 ... ... 0.2475 -0.0075 0.2400 4400 0.0038 0 0.0038 0.0038 0.0038 194
0 ... ... 0.2388 -0.0075 0.2313 4410 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2288 -0.0075 0.2213 4420 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2188 -0.0075 0.2113 4430 0.0050 0 0.0050 ... ... 0
0 ... ... 0.2100 -0.0075 0.2025 4440 0.0050 0 0.0050 ... ... 0
4 ... ... 0.2000 -0.0075 0.1925 4450 0.0063 0 0.0063 ... ... 315
0 ... ... 0.1913 -0.0075 0.1838 4460 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1825 -0.0075 0.1750 4470 0.0075 0 0.0075 ... ... 0
0 ... ... 0.1738 -0.0088 0.1650 4480 0.0088 0 0.0088 ... ... 0
0 ... ... 0.1650 -0.0088 0.1563 4490 0.0100 0 0.0100 ... ... 0
275 ... ... 0.1563 -0.0088 0.1475 4500 0.0113 0 0.0113 ... ... 596
0 ... ... 0.1475 -0.0075 0.1400 4510 0.0125 0 0.0125 ... ... 0
0 ... ... 0.1388 -0.0075 0.1313 4520 0.0138 0 0.0138 ... ... 0
0 ... ... 0.1313 -0.0075 0.1238 4530 0.0163 0 0.0163 ... ... 0
0 ... ... 0.1225 -0.0063 0.1163 4540 0.0188 0 0.0188 ... ... 0
308 ... ... 0.1150 -0.0063 0.1088 4550 0.0213 0.0013 0.0200 ... ... 475
0 ... ... 0.1075 -0.0063 0.1013 4560 0.0238 0 0.0238 ... ... 0
0 ... ... 0.1013 -0.0075 0.0938 4570 0.0263 0 0.0263 ... ... 0
0 ... ... 0.0938 -0.0063 0.0875 4580 0.0300 0.0013 0.0288 ... ... 0
0 ... ... 0.0875 -0.0063 0.0813 4590 0.0338 0.0013 0.0325 ... ... 0
716 ... ... 0.0813 -0.0063 0.0750 4600 0.0375 0.0013 0.0363 ... ... 534
0 ... ... 0.0750 -0.0063 0.0688 4610 0.0413 0.0013 0.0400 ... ... 0
0 0.0575 0.0575 0.0700 -0.0063 0.0638 4620 0.0463 0.0013 0.0450 ... ... 0
0 ... ... 0.0650 -0.0075 0.0575 4630 0.0500 0 0.0500 ... ... 0
0 ... ... 0.0588 -0.0063 0.0525 4640 0.0550 0.0013 0.0538 ... ... 0
1442 ... ... 0.0550 -0.0063 0.0488 4650 0.0613 0.0013 0.0600 ... ... 469
0 ... ... 0.0500 -0.0063 0.0438 4660 0.0663 0.0013 0.0650 ... ... 0
0 ... ... 0.0463 -0.0063 0.0400 4670 0.0725 0.0013 0.0713 ... ... 0
0 ... ... 0.0413 -0.0050 0.0363 4680 0.0788 0.0025 0.0763 ... ... 0
0 ... ... 0.0375 -0.0038 0.0338 4690 0.0863 0.0038 0.0825 ... ... 0
339 0.0338 0.0338 0.0350 -0.0050 0.0300 4700 0.0925 0.0038 0.0888 ... ... 207
0 ... ... 0.0313 -0.0038 0.0275 4710 0.1000 0.0038 0.0963 ... ... 0
0 ... ... 0.0288 -0.0038 0.0250 4720 0.1075 0.0050 0.1025 ... ... 0
0 ... ... 0.0263 -0.0038 0.0225 4730 0.1150 0.0050 0.1100 ... ... 0
0 ... ... 0.0238 -0.0038 0.0200 4740 0.1225 0.0050 0.1175 ... ... 0
580 0.0200 0.0200 0.0213 -0.0025 0.0188 4750 0.1300 0.0038 0.1263 ... ... 5
0 ... ... 0.0188 -0.0025 0.0163 4760 0.1388 0.0050 0.1338 ... ... 0
0 ... ... 0.0175 -0.0025 0.0150 4770 0.1463 0.0038 0.1425 ... ... 0
0 ... ... 0.0163 -0.0025 0.0138 4780 0.1550 0.0050 0.1500 ... ... 0
0 ... ... 0.0138 -0.0025 0.0113 4790 0.1638 0.0050 0.1588 ... ... 0
351 0.0113 0.0113 0.0125 -0.0013 0.0113 4800 0.1725 0.0050 0.1675 ... ... 1
0 ... ... 0.0125 -0.0025 0.0100 4810 0.1813 0.0050 0.1763 ... ... 0
0 ... ... 0.0113 -0.0025 0.0088 4820 0.1913 0.0063 0.1850 ... ... 0
0 ... ... 0.0100 -0.0025 0.0075 4830 0.2000 0.0050 0.1950 ... ... 0
0 ... ... 0.0088 -0.0013 0.0075 4840 0.2088 0.0050 0.2038 ... ... 0
1 ... ... 0.0088 -0.0025 0.0063 4850 0.2188 0.0063 0.2125 ... ... 0
0 ... ... 0.0075 -0.0013 0.0063 4860 0.2288 0.0063 0.2225 ... ... 0
0 ... ... 0.0075 -0.0013 0.0063 4870 0.2375 0.0063 0.2313 ... ... 0
198 ... ... 0.0063 -0.0013 0.0050 4900 0.2663 0.0063 0.2600 ... ... 164
0 ... ... 0.0050 -0.0013 0.0038 4950 0.3150 0.0063 0.3088 ... ... 0
934 ... ... 0.0038 -0.0013 0.0025 5000 0.3650 0.0075 0.3575 ... ... 180
0 0.0025 0.0025 0.0038 -0.0013 0.0025 5050 0.4138 0.0063 0.4075 ... ... 0
10 ... ... 0.0025 0 0.0025 5100 0.4638 0.0063 0.4575 ... ... 0
0 ... ... 0.0025 0 0.0025 5150 0.5138 0.0075 0.5063 ... ... 0
3 ... ... 0.0025 0 0.0025 5200 0.5638 0.0075 0.5563 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 5250 0.6138 0.0075 0.6063 ... ... 0
3 ... ... 0.0025 -0.0013 0.0013 5300 0.6625 0.0063 0.6563 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 5350 0.7125 0.0063 0.7063 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7625 0.0075 0.7550 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8125 0.0075 0.8050 ... ... 0
10 ... ... 0.0013 0 0.0013 5500 0.8625 0.0075 0.8550 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9125 0.0075 0.9050 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9625 0.0075 0.9550 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0125 0.0075 1.0050 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0625 0.0075 1.0550 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.1125 0.0075 1.1050 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1625 0.0075 1.1550 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.