DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6050
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2825 0.0225 1.3050 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1825 0.0225 1.2050 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0825 0.0225 1.1050 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9825 0.0225 1.0050 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9325 0.0225 0.9550 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8825 0.0225 0.9050 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8325 0.0225 0.8550 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7825 0.0225 0.8050 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7325 0.0225 0.7550 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6825 0.0238 0.7063 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6338 0.0225 0.6563 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5838 0.0225 0.6063 4000 0.0013 0 0.0013 ... ... 121
0 ... ... 0.5338 0.0225 0.5563 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4838 0.0225 0.5063 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4338 0.0225 0.4563 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3838 0.0225 0.4063 4200 0.0013 0 0.0013 ... ... 122
0 ... ... 0.3338 0.0225 0.3563 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2938 0.0225 0.3163 4290 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2838 0.0225 0.3063 4300 0.0013 0 0.0013 ... ... 239
0 ... ... 0.2738 0.0225 0.2963 4310 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2638 0.0225 0.2863 4320 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2550 0.0213 0.2763 4330 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2450 0.0225 0.2675 4340 0.0025 0 0.0025 ... ... 0
4 ... ... 0.2350 0.0225 0.2575 4350 0.0025 0 0.0025 ... ... 34
0 ... ... 0.2250 0.0225 0.2475 4360 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2163 0.0213 0.2375 4370 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2063 0.0213 0.2275 4380 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.1963 0.0213 0.2175 4390 0.0038 0 0.0038 ... ... 0
7 ... ... 0.1875 0.0213 0.2088 4400 0.0038 -0.0013 0.0050 ... ... 248
0 ... ... 0.1775 0.0213 0.1988 4410 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.1688 0.0200 0.1888 4420 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.1588 0.0213 0.1800 4430 0.0050 -0.0025 0.0075 ... ... 0
0 ... ... 0.1500 0.0213 0.1713 4440 0.0063 -0.0013 0.0075 ... ... 0
48 ... ... 0.1413 0.0200 0.1613 4450 0.0063 -0.0025 0.0088 ... ... 0
0 ... ... 0.1325 0.0200 0.1525 4460 0.0075 -0.0025 0.0100 ... ... 0
0 ... ... 0.1250 0.0188 0.1438 4470 0.0088 -0.0038 0.0125 ... ... 0
0 ... ... 0.1163 0.0188 0.1350 4480 0.0100 -0.0038 0.0138 ... ... 0
0 ... ... 0.1088 0.0175 0.1263 4490 0.0125 -0.0038 0.0163 ... ... 0
26 ... ... 0.1013 0.0175 0.1188 4500 0.0138 -0.0050 0.0188 ... ... 66
0 ... ... 0.0938 0.0163 0.1100 4510 0.0150 -0.0063 0.0213 ... ... 0
0 ... ... 0.0863 0.0163 0.1025 4520 0.0175 -0.0063 0.0238 ... ... 0
0 ... ... 0.0800 0.0150 0.0950 4530 0.0200 -0.0075 0.0275 ... ... 0
0 ... ... 0.0738 0.0138 0.0875 4540 0.0225 -0.0088 0.0313 ... ... 0
122 ... ... 0.0675 0.0125 0.0800 4550 0.0250 -0.0100 0.0350 ... ... 320
0 ... ... 0.0613 0.0125 0.0738 4560 0.0288 -0.0100 0.0388 ... ... 0
0 ... ... 0.0550 0.0125 0.0675 4570 0.0325 -0.0100 0.0425 ... ... 0
0 ... ... 0.0500 0.0113 0.0613 4580 0.0363 -0.0113 0.0475 ... ... 1
0 ... ... 0.0450 0.0100 0.0550 4590 0.0400 -0.0125 0.0525 ... ... 0
151 ... ... 0.0400 0.0100 0.0500 4600 0.0450 -0.0125 0.0575 ... ... 242
0 ... ... 0.0363 0.0088 0.0450 4610 0.0500 -0.0138 0.0638 ... ... 0
0 ... ... 0.0325 0.0075 0.0400 4620 0.0550 -0.0138 0.0688 ... ... 0
0 ... ... 0.0288 0.0075 0.0363 4630 0.0613 -0.0150 0.0763 ... ... 0
0 ... ... 0.0250 0.0075 0.0325 4640 0.0675 -0.0150 0.0825 ... ... 0
55 ... ... 0.0225 0.0063 0.0288 4650 0.0738 -0.0163 0.0900 ... ... 0
0 ... ... 0.0200 0.0050 0.0250 4660 0.0800 -0.0175 0.0975 ... ... 0
0 ... ... 0.0175 0.0050 0.0225 4670 0.0875 -0.0175 0.1050 ... ... 0
0 ... ... 0.0150 0.0050 0.0200 4680 0.0950 -0.0175 0.1125 ... ... 0
0 ... ... 0.0138 0.0038 0.0175 4690 0.1025 -0.0188 0.1213 ... ... 0
212 ... ... 0.0113 0.0038 0.0150 4700 0.1100 -0.0188 0.1288 ... ... 182
0 ... ... 0.0100 0.0038 0.0138 4710 0.1188 -0.0188 0.1375 ... ... 0
0 ... ... 0.0088 0.0038 0.0125 4720 0.1275 -0.0188 0.1463 ... ... 0
0 ... ... 0.0075 0.0038 0.0113 4730 0.1350 -0.0200 0.1550 ... ... 0
0 ... ... 0.0075 0.0025 0.0100 4740 0.1438 -0.0213 0.1650 ... ... 0
10 ... ... 0.0063 0.0025 0.0088 4750 0.1538 -0.0200 0.1738 ... ... 0
0 ... ... 0.0050 0.0025 0.0075 4760 0.1625 -0.0200 0.1825 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 4770 0.1713 -0.0213 0.1925 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 4780 0.1813 -0.0200 0.2013 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 4790 0.1900 -0.0213 0.2113 ... ... 0
62 ... ... 0.0038 0.0013 0.0050 4800 0.2000 -0.0213 0.2213 ... ... 0
0 ... ... 0.0038 0 0.0038 4810 0.2088 -0.0213 0.2300 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4820 0.2188 -0.0213 0.2400 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4830 0.2288 -0.0213 0.2500 ... ... 0
0 ... ... 0.0025 0 0.0025 4840 0.2375 -0.0225 0.2600 ... ... 0
10 ... ... 0.0025 0 0.0025 4850 0.2475 -0.0213 0.2688 ... ... 0
600 ... ... 0.0013 0 0.0013 4900 0.2963 -0.0225 0.3188 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3463 -0.0225 0.3688 ... ... 0
98 ... ... 0.0013 0 0.0013 5000 0.3963 -0.0225 0.4188 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4463 -0.0225 0.4688 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4963 -0.0225 0.5188 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5463 -0.0225 0.5688 ... ... 0
66 ... ... 0.0013 0 0.0013 5200 0.5963 -0.0225 0.6188 ... ... 0
30 ... ... 0.0013 0 0.0013 5250 0.6463 -0.0225 0.6688 ... ... 0
4 ... ... 0.0013 0 0.0013 5300 0.6963 -0.0213 0.7175 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7450 -0.0225 0.7675 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7950 -0.0225 0.8175 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8450 -0.0225 0.8675 ... ... 0
6 ... ... 0.0013 0 0.0013 5500 0.8950 -0.0225 0.9175 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9450 -0.0225 0.9675 ... ... 0
5 ... ... 0.0013 0 0.0013 5600 0.9950 -0.0225 1.0175 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0450 -0.0225 1.0675 ... ... 0
2 ... ... 0.0013 0 0.0013 5700 1.0950 -0.0225 1.1175 ... ... 0
5 ... ... 0.0013 0 0.0013 5800 1.1950 -0.0225 1.2175 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.2950 -0.0225 1.3175 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.3950 -0.0225 1.4175 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.4950 -0.0225 1.5175 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.5950 -0.0225 1.6175 ... ... 0
5 ... ... 0.0013 0 0.0013 6300 1.6950 -0.0225 1.7175 ... ... 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.