DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.3850
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.1125 -0.0275 1.0850 3300 0.0013 0 0.0013 ... ... 415
0 ... ... 1.0625 -0.0275 1.0350 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0125 -0.0275 0.9850 3400 0.0013 0 0.0013 ... ... 7
0 ... ... 0.9625 -0.0275 0.9350 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9125 -0.0275 0.8850 3500 0.0013 0 0.0013 ... ... 3
0 ... ... 0.8625 -0.0275 0.8350 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8125 -0.0275 0.7850 3600 0.0013 0 0.0013 ... ... 153
1 ... ... 0.7625 -0.0275 0.7350 3650 0.0013 0 0.0013 ... ... 100
0 ... ... 0.7125 -0.0275 0.6850 3700 0.0013 0 0.0013 ... ... 2
0 ... ... 0.6625 -0.0275 0.6350 3750 0.0013 0 0.0013 ... ... 100
0 ... ... 0.6125 -0.0275 0.5850 3800 0.0013 0 0.0013 ... ... 506
1 ... ... 0.5625 -0.0275 0.5350 3850 0.0013 0 0.0013 ... ... 0
1 ... ... 0.5138 -0.0275 0.4863 3900 0.0025 0 0.0025 ... ... 807
3 ... ... 0.4638 -0.0263 0.4375 3950 0.0025 0 0.0025 ... ... 343
2 ... ... 0.4150 -0.0275 0.3875 4000 0.0038 0 0.0038 ... ... 3044
1 ... ... 0.3663 -0.0275 0.3388 4050 0.0050 0 0.0050 ... ... 589
142 ... ... 0.3213 -0.0300 0.2913 4100 0.0075 -0.0013 0.0088 0.0075 0.0075 2093
1 ... ... 0.2750 -0.0288 0.2463 4150 0.0113 -0.0013 0.0125 ... ... 296
120 ... ... 0.2300 -0.0275 0.2025 4200 0.0175 0 0.0175 0.0175 0.0163 2550
10 0.1800 0.1800 0.1900 -0.0275 0.1625 4250 0.0275 0 0.0275 0.0288 0.0288 1863
323 ... ... 0.1525 -0.0250 0.1275 4300 0.0425 0.0025 0.0400 0.0425 0.0400 4138
541 ... ... 0.1200 -0.0238 0.0963 4350 0.0613 0.0038 0.0575 0.0625 0.0563 3680
5452 0.0825 0.0713 0.0913 -0.0200 0.0713 4400 0.0863 0.0075 0.0788 0.0863 0.0800 9227
2903 0.0625 0.0500 0.0688 -0.0188 0.0500 4450 0.1150 0.0088 0.1063 ... ... 774
6190 0.0550 0.0388 0.0500 -0.0150 0.0350 4500 0.1500 0.0125 0.1375 0.1500 0.1425 5950
442 ... ... 0.0363 -0.0113 0.0250 4550 0.1900 0.0163 0.1738 0.1825 0.1825 429
7208 0.0225 0.0188 0.0263 -0.0075 0.0188 4600 0.2325 0.0188 0.2138 0.2225 0.2163 2096
1108 ... ... 0.0200 -0.0063 0.0138 4650 0.2788 0.0213 0.2575 ... ... 306
4132 0.0138 0.0125 0.0150 -0.0050 0.0100 4700 0.3250 0.0225 0.3025 0.3125 0.2988 1648
2483 0.0100 0.0088 0.0113 -0.0038 0.0075 4750 0.3713 0.0238 0.3475 ... ... 20
6771 ... ... 0.0088 -0.0038 0.0050 4800 0.4200 0.0250 0.3950 0.4138 0.4138 452
526 ... ... 0.0075 -0.0025 0.0050 4850 0.4688 0.0250 0.4438 ... ... 1
2244 0.0075 0.0075 0.0063 -0.0025 0.0038 4900 0.5188 0.0263 0.4925 ... ... 1
471 ... ... 0.0050 -0.0013 0.0038 4950 0.5675 0.0263 0.5413 ... ... 1
5935 0.0038 0.0038 0.0038 0 0.0038 5000 0.6175 0.0275 0.5900 ... ... 16
119 ... ... 0.0038 -0.0013 0.0025 5050 0.6675 0.0275 0.6400 ... ... 1
779 ... ... 0.0025 0 0.0025 5100 0.7163 0.0275 0.6888 ... ... 10
100 ... ... 0.0025 0 0.0025 5150 0.7663 0.0275 0.7388 ... ... 0
924 ... ... 0.0025 0 0.0025 5200 0.8163 0.0275 0.7888 ... ... 0
10 ... ... 0.0025 0 0.0025 5250 0.8663 0.0275 0.8388 ... ... 1
156 ... ... 0.0025 0 0.0025 5300 0.9163 0.0275 0.8888 ... ... 0
241 ... ... 0.0013 0 0.0013 5350 0.9650 0.0275 0.9375 ... ... 1
814 ... ... 0.0013 0 0.0013 5400 1.0150 0.0275 0.9875 ... ... 0
395 ... ... 0.0013 0 0.0013 5450 1.0650 0.0275 1.0375 ... ... 0
2425 ... ... 0.0013 0 0.0013 5500 1.1150 0.0275 1.0875 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.1650 0.0275 1.1375 ... ... 0
1023 ... ... 0.0013 0 0.0013 5600 1.2150 0.0275 1.1875 ... ... 0
140 ... ... 0.0013 0 0.0013 5650 1.2650 0.0275 1.2375 ... ... 0
1080 ... ... 0.0013 0 0.0013 5700 1.3150 0.0275 1.2875 ... ... 0
0 ... ... 0.0013 0 0.0013 5750 1.3650 0.0275 1.3375 ... ... 0
109 ... ... 0.0013 0 0.0013 5800 1.4150 0.0275 1.3875 ... ... 0
50 ... ... 0.0013 0 0.0013 5900 1.5150 0.0275 1.4875 ... ... 0
183 ... ... 0.0013 0 0.0013 6000 1.6150 0.0275 1.5875 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.7150 0.0275 1.6875 ... ... 0
2100 ... ... 0.0013 0 0.0013 6200 1.8150 0.0275 1.7875 ... ... 0
7 ... ... 0.0013 0 0.0013 6300 1.9150 0.0275 1.8875 ... ... 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.