DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6525
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3525 0 1.3525 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2525 0 1.2525 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1525 0 1.1525 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0525 0 1.0525 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0025 0 1.0025 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9525 0 0.9525 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9025 0 0.9025 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8525 0 0.8525 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8025 0 0.8025 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7525 0 0.7525 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7025 0 0.7025 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6525 0 0.6525 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6025 0 0.6025 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5525 0 0.5525 4100 0.0013 0 0.0013 ... ... 76
0 ... ... 0.5025 0 0.5025 4150 0.0013 0 0.0013 ... ... 1
0 ... ... 0.4525 0 0.4525 4200 0.0013 0 0.0013 ... ... 0
3 ... ... 0.4025 0 0.4025 4250 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3538 0 0.3538 4300 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3038 0 0.3038 4350 0.0013 0 0.0013 ... ... 46
0 ... ... 0.2838 0 0.2838 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2738 0 0.2738 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2638 0 0.2638 4390 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2538 0 0.2538 4400 0.0025 0 0.0025 ... ... 23
0 ... ... 0.2438 0 0.2438 4410 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2350 0 0.2350 4420 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2250 0 0.2250 4430 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2150 0 0.2150 4440 0.0025 0 0.0025 ... ... 0
1 ... ... 0.2050 0 0.2050 4450 0.0038 0 0.0038 ... ... 9
0 ... ... 0.1963 0 0.1963 4460 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1863 0 0.1863 4470 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1763 0 0.1763 4480 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1675 0 0.1675 4490 0.0050 0 0.0050 ... ... 0
5 ... ... 0.1575 0 0.1575 4500 0.0063 0 0.0063 ... ... 40
0 ... ... 0.1488 0 0.1488 4510 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1400 0 0.1400 4520 0.0075 0 0.0075 ... ... 0
0 ... ... 0.1313 0 0.1313 4530 0.0088 0 0.0088 ... ... 0
0 ... ... 0.1225 0 0.1225 4540 0.0100 0 0.0100 ... ... 0
21 ... ... 0.1138 0 0.1138 4550 0.0113 0 0.0113 ... ... 94
0 ... ... 0.1063 0 0.1063 4560 0.0138 0 0.0138 ... ... 0
0 ... ... 0.0975 0 0.0975 4570 0.0150 0 0.0150 ... ... 0
0 ... ... 0.0900 0 0.0900 4580 0.0175 0 0.0175 ... ... 0
0 ... ... 0.0825 0 0.0825 4590 0.0213 0 0.0213 ... ... 0
141 ... ... 0.0763 0 0.0763 4600 0.0238 0 0.0238 ... ... 30
0 ... ... 0.0688 0 0.0688 4610 0.0275 0 0.0275 ... ... 0
0 ... ... 0.0625 0 0.0625 4620 0.0300 0 0.0300 ... ... 0
0 ... ... 0.0575 0 0.0575 4630 0.0350 0 0.0350 ... ... 0
0 ... ... 0.0513 0 0.0513 4640 0.0388 0 0.0388 ... ... 0
55 ... ... 0.0463 0 0.0463 4650 0.0438 0 0.0438 ... ... 369
0 ... ... 0.0413 0 0.0413 4660 0.0488 0 0.0488 ... ... 0
0 ... ... 0.0375 0 0.0375 4670 0.0550 0 0.0550 ... ... 0
0 ... ... 0.0338 0 0.0338 4680 0.0613 0 0.0613 ... ... 0
0 ... ... 0.0300 0 0.0300 4690 0.0675 0 0.0675 ... ... 0
335 ... ... 0.0263 0 0.0263 4700 0.0738 0 0.0738 ... ... 73
0 ... ... 0.0238 0 0.0238 4710 0.0800 0 0.0800 ... ... 0
0 ... ... 0.0200 0 0.0200 4720 0.0875 0 0.0875 ... ... 0
0 ... ... 0.0175 0 0.0175 4730 0.0950 0 0.0950 ... ... 0
0 ... ... 0.0150 0 0.0150 4740 0.1025 0 0.1025 ... ... 0
76 ... ... 0.0125 0 0.0125 4750 0.1100 0 0.1100 ... ... 0
0 ... ... 0.0113 0 0.0113 4760 0.1188 0 0.1188 ... ... 0
0 ... ... 0.0100 0 0.0100 4770 0.1275 0 0.1275 ... ... 0
0 ... ... 0.0088 0 0.0088 4780 0.1350 0 0.1350 ... ... 0
0 ... ... 0.0075 0 0.0075 4790 0.1450 0 0.1450 ... ... 0
294 ... ... 0.0063 0 0.0063 4800 0.1538 0 0.1538 ... ... 0
0 ... ... 0.0050 0 0.0050 4810 0.1625 0 0.1625 ... ... 0
0 ... ... 0.0050 0 0.0050 4820 0.1725 0 0.1725 ... ... 0
0 ... ... 0.0050 0 0.0050 4830 0.1813 0 0.1813 ... ... 0
0 ... ... 0.0038 0 0.0038 4840 0.1913 0 0.1913 ... ... 0
1 ... ... 0.0038 0 0.0038 4850 0.2000 0 0.2000 ... ... 0
28 ... ... 0.0025 0 0.0025 4900 0.2488 0 0.2488 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.2975 0 0.2975 ... ... 0
70 ... ... 0.0013 0 0.0013 5000 0.3488 0 0.3488 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.3975 0 0.3975 ... ... 0
20 ... ... 0.0013 0 0.0013 5100 0.4475 0 0.4475 ... ... 0
76 ... ... 0.0013 0 0.0013 5150 0.4975 0 0.4975 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5475 0 0.5475 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.5975 0 0.5975 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6475 0 0.6475 ... ... 0
2 ... ... 0.0013 0 0.0013 5350 0.6975 0 0.6975 ... ... 0
15 ... ... 0.0013 0 0.0013 5400 0.7475 0 0.7475 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7975 0 0.7975 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8475 0 0.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8975 0 0.8975 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9475 0 0.9475 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 0.9975 0 0.9975 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0475 0 1.0475 ... ... 0
1 ... ... 0.0013 0 0.0013 5800 1.1475 0 1.1475 ... ... 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.