DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6175
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3000 0 1.3000 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2000 0 1.2000 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1000 0 1.1000 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1 0 1 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9500 0 0.9500 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9000 0 0.9000 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8500 0 0.8500 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8000 0 0.8000 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7500 0 0.7500 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7000 0 0.7000 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6500 0 0.6500 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6000 0 0.6000 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5500 0 0.5500 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5000 0 0.5000 4100 0.0013 0 0.0013 ... ... 76
0 ... ... 0.4500 0 0.4500 4150 0.0013 0 0.0013 ... ... 1
0 ... ... 0.4000 0 0.4000 4200 0.0013 0 0.0013 ... ... 0
3 ... ... 0.3513 0 0.3513 4250 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3013 0 0.3013 4300 0.0025 0 0.0025 ... ... 1
0 ... ... 0.2525 0 0.2525 4350 0.0025 0 0.0025 ... ... 46
0 ... ... 0.2325 0 0.2325 4370 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2238 0 0.2238 4380 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2138 0 0.2138 4390 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2038 0 0.2038 4400 0.0050 0 0.0050 ... ... 23
0 ... ... 0.1950 0 0.1950 4410 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1850 0 0.1850 4420 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1750 0 0.1750 4430 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1663 0 0.1663 4440 0.0063 0 0.0063 ... ... 0
1 ... ... 0.1575 0 0.1575 4450 0.0075 0 0.0075 ... ... 9
0 ... ... 0.1475 0 0.1475 4460 0.0088 0 0.0088 ... ... 0
0 ... ... 0.1388 0 0.1388 4470 0.0100 0 0.0100 ... ... 0
0 ... ... 0.1300 0 0.1300 4480 0.0113 0 0.0113 ... ... 0
0 ... ... 0.1225 0 0.1225 4490 0.0125 0 0.0125 ... ... 0
5 ... ... 0.1138 0 0.1138 4500 0.0150 0 0.0150 ... ... 40
0 ... ... 0.1063 0 0.1063 4510 0.0163 0 0.0163 ... ... 0
0 ... ... 0.0988 0 0.0988 4520 0.0188 0 0.0188 ... ... 0
0 ... ... 0.0913 0 0.0913 4530 0.0213 0 0.0213 ... ... 0
0 ... ... 0.0850 0 0.0850 4540 0.0250 0 0.0250 ... ... 0
21 ... ... 0.0775 0 0.0775 4550 0.0275 0 0.0275 ... ... 44
0 ... ... 0.0713 0 0.0713 4560 0.0313 0 0.0313 ... ... 0
0 ... ... 0.0650 0 0.0650 4570 0.0350 0 0.0350 ... ... 0
0 ... ... 0.0588 0 0.0588 4580 0.0388 0 0.0388 ... ... 0
0 ... ... 0.0525 0 0.0525 4590 0.0425 0 0.0425 ... ... 0
131 ... ... 0.0475 0 0.0475 4600 0.0475 0 0.0475 ... ... 30
0 ... ... 0.0425 0 0.0425 4610 0.0525 0 0.0525 ... ... 0
0 ... ... 0.0388 0 0.0388 4620 0.0588 0 0.0588 ... ... 0
0 ... ... 0.0350 0 0.0350 4630 0.0638 0 0.0638 ... ... 0
0 ... ... 0.0313 0 0.0313 4640 0.0713 0 0.0713 ... ... 0
5 ... ... 0.0275 0 0.0275 4650 0.0775 0 0.0775 ... ... 369
0 ... ... 0.0250 0 0.0250 4660 0.0838 0 0.0838 ... ... 0
0 ... ... 0.0213 0 0.0213 4670 0.0913 0 0.0913 ... ... 0
0 ... ... 0.0188 0 0.0188 4680 0.0988 0 0.0988 ... ... 0
0 ... ... 0.0175 0 0.0175 4690 0.1063 0 0.1063 ... ... 0
335 ... ... 0.0150 0 0.0150 4700 0.1150 0 0.1150 ... ... 73
0 ... ... 0.0138 0 0.0138 4710 0.1225 0 0.1225 ... ... 0
0 ... ... 0.0113 0 0.0113 4720 0.1313 0 0.1313 ... ... 0
0 ... ... 0.0100 0 0.0100 4730 0.1400 0 0.1400 ... ... 0
0 ... ... 0.0088 0 0.0088 4740 0.1488 0 0.1488 ... ... 0
76 ... ... 0.0075 0 0.0075 4750 0.1575 0 0.1575 ... ... 0
0 ... ... 0.0075 0 0.0075 4760 0.1663 0 0.1663 ... ... 0
0 ... ... 0.0063 0 0.0063 4770 0.1763 0 0.1763 ... ... 0
0 ... ... 0.0050 0 0.0050 4780 0.1850 0 0.1850 ... ... 0
0 ... ... 0.0050 0 0.0050 4790 0.1950 0 0.1950 ... ... 0
294 ... ... 0.0050 0 0.0050 4800 0.2038 0 0.2038 ... ... 0
0 ... ... 0.0038 0 0.0038 4810 0.2138 0 0.2138 ... ... 0
0 ... ... 0.0038 0 0.0038 4820 0.2225 0 0.2225 ... ... 0
0 ... ... 0.0038 0 0.0038 4830 0.2325 0 0.2325 ... ... 0
1 ... ... 0.0025 0 0.0025 4850 0.2525 0 0.2525 ... ... 0
28 ... ... 0.0013 0 0.0013 4900 0.3013 0 0.3013 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3513 0 0.3513 ... ... 0
70 ... ... 0.0013 0 0.0013 5000 0.4000 0 0.4000 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4500 0 0.4500 ... ... 0
20 ... ... 0.0013 0 0.0013 5100 0.5000 0 0.5000 ... ... 0
76 ... ... 0.0013 0 0.0013 5150 0.5500 0 0.5500 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6000 0 0.6000 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6500 0 0.6500 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7000 0 0.7000 ... ... 0
2 ... ... 0.0013 0 0.0013 5350 0.7500 0 0.7500 ... ... 0
15 ... ... 0.0013 0 0.0013 5400 0.8000 0 0.8000 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8500 0 0.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.9000 0 0.9000 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9500 0 0.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1 0 1 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0500 0 1.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1000 0 1.1000 ... ... 0
1 ... ... 0.0013 0 0.0013 5800 1.2000 0 1.2000 ... ... 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.