DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6900
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3050 0.0850 1.3900 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2050 0.0850 1.2900 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1050 0.0850 1.1900 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0050 0.0850 1.0900 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9550 0.0850 1.0400 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9050 0.0850 0.9900 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8550 0.0850 0.9400 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8050 0.0850 0.8900 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7550 0.0850 0.8400 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7063 0.0838 0.7900 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6563 0.0850 0.7413 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6063 0.0850 0.6913 4000 0.0013 0 0.0013 ... ... 121
0 ... ... 0.5563 0.0850 0.6413 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5063 0.0850 0.5913 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4563 0.0850 0.5413 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4063 0.0850 0.4913 4200 0.0013 0 0.0013 ... ... 122
0 ... ... 0.3563 0.0850 0.4413 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3163 0.0850 0.4013 4290 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3063 0.0850 0.3913 4300 0.0013 0 0.0013 ... ... 239
0 ... ... 0.2963 0.0850 0.3813 4310 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2863 0.0850 0.3713 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2763 0.0850 0.3613 4330 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2675 0.0838 0.3513 4340 0.0013 -0.0013 0.0025 ... ... 0
4 ... ... 0.2575 0.0838 0.3413 4350 0.0013 -0.0013 0.0025 ... ... 34
0 ... ... 0.2475 0.0838 0.3313 4360 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2375 0.0838 0.3213 4370 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2275 0.0838 0.3113 4380 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2175 0.0838 0.3013 4390 0.0013 -0.0025 0.0038 ... ... 0
7 0.2700 0.2700 0.2088 0.0825 0.2913 4400 0.0013 -0.0025 0.0038 ... ... 248
0 ... ... 0.1988 0.0825 0.2813 4410 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 0.1888 0.0825 0.2713 4420 0.0013 -0.0038 0.0050 ... ... 0
0 ... ... 0.1800 0.0813 0.2613 4430 0.0013 -0.0038 0.0050 ... ... 0
0 ... ... 0.1713 0.0800 0.2513 4440 0.0013 -0.0050 0.0063 ... ... 0
48 0.2213 0.2213 0.1613 0.0800 0.2413 4450 0.0013 -0.0050 0.0063 ... ... 0
0 ... ... 0.1525 0.0788 0.2313 4460 0.0013 -0.0063 0.0075 ... ... 0
0 ... ... 0.1438 0.0775 0.2213 4470 0.0013 -0.0075 0.0088 ... ... 0
0 ... ... 0.1350 0.0763 0.2113 4480 0.0013 -0.0088 0.0100 ... ... 0
0 ... ... 0.1263 0.0750 0.2013 4490 0.0013 -0.0113 0.0125 ... ... 0
26 0.1663 0.1300 0.1188 0.0738 0.1925 4500 0.0025 -0.0113 0.0138 ... ... 66
0 ... ... 0.1100 0.0725 0.1825 4510 0.0025 -0.0125 0.0150 ... ... 0
0 ... ... 0.1025 0.0700 0.1725 4520 0.0038 -0.0138 0.0175 ... ... 0
0 ... ... 0.0950 0.0688 0.1638 4530 0.0038 -0.0163 0.0200 ... ... 0
0 ... ... 0.0875 0.0663 0.1538 4540 0.0050 -0.0175 0.0225 ... ... 0
122 0.0900 0.0900 0.0800 0.0650 0.1450 4550 0.0050 -0.0200 0.0250 ... ... 340
0 ... ... 0.0738 0.0625 0.1363 4560 0.0063 -0.0225 0.0288 ... ... 0
0 ... ... 0.0675 0.0600 0.1275 4570 0.0075 -0.0250 0.0325 ... ... 0
0 ... ... 0.0613 0.0575 0.1188 4580 0.0088 -0.0275 0.0363 0.0275 0.0275 1
0 ... ... 0.0550 0.0550 0.1100 4590 0.0100 -0.0300 0.0400 ... ... 0
151 ... ... 0.0500 0.0513 0.1013 4600 0.0113 -0.0338 0.0450 ... ... 242
0 ... ... 0.0450 0.0475 0.0925 4610 0.0125 -0.0375 0.0500 ... ... 0
0 ... ... 0.0400 0.0450 0.0850 4620 0.0150 -0.0400 0.0550 ... ... 0
0 ... ... 0.0363 0.0413 0.0775 4630 0.0175 -0.0438 0.0613 ... ... 0
0 ... ... 0.0325 0.0375 0.0700 4640 0.0200 -0.0475 0.0675 ... ... 0
75 ... ... 0.0288 0.0338 0.0625 4650 0.0225 -0.0513 0.0738 ... ... 0
0 ... ... 0.0250 0.0313 0.0563 4660 0.0263 -0.0538 0.0800 0.0375 0.0375 0
0 ... ... 0.0225 0.0275 0.0500 4670 0.0300 -0.0575 0.0875 ... ... 0
0 ... ... 0.0200 0.0238 0.0438 4680 0.0338 -0.0613 0.0950 ... ... 0
0 ... ... 0.0175 0.0213 0.0388 4690 0.0388 -0.0638 0.1025 ... ... 0
212 ... ... 0.0150 0.0188 0.0338 4700 0.0438 -0.0663 0.1100 ... ... 182
0 ... ... 0.0138 0.0163 0.0300 4710 0.0500 -0.0688 0.1188 ... ... 0
0 ... ... 0.0125 0.0138 0.0263 4720 0.0550 -0.0725 0.1275 ... ... 0
0 ... ... 0.0113 0.0113 0.0225 4730 0.0625 -0.0725 0.1350 ... ... 0
0 ... ... 0.0100 0.0100 0.0200 4740 0.0688 -0.0750 0.1438 ... ... 0
10 ... ... 0.0088 0.0088 0.0175 4750 0.0763 -0.0775 0.1538 ... ... 0
0 ... ... 0.0075 0.0075 0.0150 4760 0.0850 -0.0775 0.1625 ... ... 0
0 ... ... 0.0063 0.0063 0.0125 4770 0.0925 -0.0788 0.1713 ... ... 0
0 ... ... 0.0063 0.0050 0.0113 4780 0.1013 -0.0800 0.1813 ... ... 0
0 ... ... 0.0050 0.0050 0.0100 4790 0.1100 -0.0800 0.1900 ... ... 0
62 0.0050 0.0050 0.0050 0.0038 0.0088 4800 0.1188 -0.0813 0.2000 ... ... 0
0 ... ... 0.0038 0.0038 0.0075 4810 0.1275 -0.0813 0.2088 ... ... 0
0 ... ... 0.0038 0.0025 0.0063 4820 0.1363 -0.0825 0.2188 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 4830 0.1450 -0.0838 0.2288 ... ... 0
0 ... ... 0.0025 0.0025 0.0050 4840 0.1550 -0.0825 0.2375 ... ... 0
10 ... ... 0.0025 0.0013 0.0038 4850 0.1638 -0.0838 0.2475 ... ... 0
600 ... ... 0.0013 0 0.0013 4900 0.2113 -0.0850 0.2963 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.2613 -0.0850 0.3463 ... ... 0
98 ... ... 0.0013 0 0.0013 5000 0.3113 -0.0850 0.3963 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.3613 -0.0850 0.4463 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4113 -0.0850 0.4963 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.4613 -0.0850 0.5463 ... ... 0
66 ... ... 0.0013 0 0.0013 5200 0.5113 -0.0850 0.5963 ... ... 0
30 ... ... 0.0013 0 0.0013 5250 0.5613 -0.0850 0.6463 ... ... 0
4 ... ... 0.0013 0 0.0013 5300 0.6113 -0.0850 0.6963 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.6613 -0.0838 0.7450 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7113 -0.0838 0.7950 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7613 -0.0838 0.8450 ... ... 0
6 ... ... 0.0013 0 0.0013 5500 0.8100 -0.0850 0.8950 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8600 -0.0850 0.9450 ... ... 0
5 ... ... 0.0013 0 0.0013 5600 0.9100 -0.0850 0.9950 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 0.9600 -0.0850 1.0450 ... ... 0
2 ... ... 0.0013 0 0.0013 5700 1.0100 -0.0850 1.0950 ... ... 0
5 ... ... 0.0013 0 0.0013 5800 1.1100 -0.0850 1.1950 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.2100 -0.0850 1.2950 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.3100 -0.0850 1.3950 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.4100 -0.0850 1.4950 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.5100 -0.0850 1.5950 ... ... 0
5 ... ... 0.0013 0 0.0013 6300 1.6100 -0.0850 1.6950 ... ... 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.