DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6450
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3500 0 1.3500 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.2500 0 1.2500 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1500 0 1.1500 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0500 0 1.0500 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1 0 1 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9500 0 0.9500 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9000 0 0.9000 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8500 0 0.8500 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8000 0 0.8000 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7513 0 0.7513 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7013 0 0.7013 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6513 0 0.6513 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6013 0 0.6013 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5513 0 0.5513 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5013 0 0.5013 4150 0.0013 0 0.0013 ... ... 10
0 ... ... 0.4513 0 0.4513 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4013 0 0.4013 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3513 0 0.3513 4300 0.0013 0 0.0013 ... ... 4
0 ... ... 0.3025 0 0.3025 4350 0.0025 0 0.0025 ... ... 20
0 ... ... 0.2825 0 0.2825 4370 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2725 0 0.2725 4380 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2638 0 0.2638 4390 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2538 0 0.2538 4400 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2438 0 0.2438 4410 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2338 0 0.2338 4420 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2238 0 0.2238 4430 0.0050 0 0.0050 ... ... 0
0 ... ... 0.2150 0 0.2150 4440 0.0050 0 0.0050 ... ... 0
12 ... ... 0.2050 0 0.2050 4450 0.0050 0 0.0050 ... ... 75
0 ... ... 0.1950 0 0.1950 4460 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1863 0 0.1863 4470 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1763 0 0.1763 4480 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1675 0 0.1675 4490 0.0075 0 0.0075 ... ... 0
30 ... ... 0.1575 0 0.1575 4500 0.0088 0 0.0088 ... ... 339
0 ... ... 0.1488 0 0.1488 4510 0.0088 0 0.0088 ... ... 0
0 ... ... 0.1400 0 0.1400 4520 0.0100 0 0.0100 ... ... 0
0 ... ... 0.1313 0 0.1313 4530 0.0113 0 0.0113 ... ... 0
0 ... ... 0.1225 0 0.1225 4540 0.0125 0 0.0125 ... ... 81
152 ... ... 0.1138 0 0.1138 4550 0.0138 0 0.0138 ... ... 65
0 ... ... 0.1050 0 0.1050 4560 0.0150 0 0.0150 ... ... 14
0 ... ... 0.0975 0 0.0975 4570 0.0175 0 0.0175 ... ... 0
0 ... ... 0.0888 0 0.0888 4580 0.0188 0 0.0188 ... ... 0
0 ... ... 0.0813 0 0.0813 4590 0.0213 0 0.0213 ... ... 0
222 ... ... 0.0750 0 0.0750 4600 0.0250 0 0.0250 ... ... 548
0 ... ... 0.0675 0 0.0675 4610 0.0275 0 0.0275 ... ... 36
0 ... ... 0.0613 0 0.0613 4620 0.0313 0 0.0313 ... ... 16
0 ... ... 0.0550 0 0.0550 4630 0.0350 0 0.0350 ... ... 16
0 ... ... 0.0488 0 0.0488 4640 0.0388 0 0.0388 ... ... 0
25 ... ... 0.0438 0 0.0438 4650 0.0438 0 0.0438 ... ... 815
0 ... ... 0.0388 0 0.0388 4660 0.0488 0 0.0488 ... ... 0
12 ... ... 0.0350 0 0.0350 4670 0.0550 0 0.0550 ... ... 0
0 ... ... 0.0313 0 0.0313 4680 0.0600 0 0.0600 ... ... 0
0 ... ... 0.0275 0 0.0275 4690 0.0675 0 0.0675 ... ... 0
588 ... ... 0.0238 0 0.0238 4700 0.0738 0 0.0738 ... ... 674
0 ... ... 0.0213 0 0.0213 4710 0.0813 0 0.0813 ... ... 0
0 ... ... 0.0188 0 0.0188 4720 0.0888 0 0.0888 ... ... 0
0 ... ... 0.0163 0 0.0163 4730 0.0963 0 0.0963 ... ... 0
0 ... ... 0.0138 0 0.0138 4740 0.1038 0 0.1038 ... ... 0
77 ... ... 0.0125 0 0.0125 4750 0.1125 0 0.1125 ... ... 0
0 ... ... 0.0113 0 0.0113 4760 0.1200 0 0.1200 ... ... 0
0 ... ... 0.0088 0 0.0088 4770 0.1288 0 0.1288 ... ... 0
0 ... ... 0.0088 0 0.0088 4780 0.1375 0 0.1375 ... ... 0
0 ... ... 0.0075 0 0.0075 4790 0.1475 0 0.1475 ... ... 0
36 ... ... 0.0063 0 0.0063 4800 0.1563 0 0.1563 ... ... 0
0 ... ... 0.0050 0 0.0050 4810 0.1650 0 0.1650 ... ... 0
0 ... ... 0.0050 0 0.0050 4820 0.1750 0 0.1750 ... ... 0
0 ... ... 0.0050 0 0.0050 4830 0.1838 0 0.1838 ... ... 0
0 ... ... 0.0038 0 0.0038 4840 0.1938 0 0.1938 ... ... 0
0 ... ... 0.0038 0 0.0038 4850 0.2038 0 0.2038 ... ... 0
0 ... ... 0.0038 0 0.0038 4860 0.2138 0 0.2138 ... ... 0
0 ... ... 0.0025 0 0.0025 4870 0.2225 0 0.2225 ... ... 0
0 ... ... 0.0025 0 0.0025 4880 0.2325 0 0.2325 ... ... 0
0 ... ... 0.0025 0 0.0025 4890 0.2425 0 0.2425 ... ... 0
7 ... ... 0.0025 0 0.0025 4900 0.2525 0 0.2525 ... ... 0
0 ... ... 0.0025 0 0.0025 4910 0.2625 0 0.2625 ... ... 0
0 ... ... 0.0025 0 0.0025 4920 0.2713 0 0.2713 ... ... 0
1 ... ... 0.0013 0 0.0013 4950 0.3013 0 0.3013 ... ... 0
105 ... ... 0.0013 0 0.0013 5000 0.3513 0 0.3513 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4013 0 0.4013 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4513 0 0.4513 ... ... 0
1 ... ... 0.0013 0 0.0013 5150 0.5013 0 0.5013 ... ... 0
157 ... ... 0.0013 0 0.0013 5200 0.5513 0 0.5513 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6013 0 0.6013 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.6513 0 0.6513 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7013 0 0.7013 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7513 0 0.7513 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8000 0 0.8000 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.8500 0 0.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9000 0 0.9000 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9500 0 0.9500 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 1 0 1 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.0500 0 1.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1500 0 1.1500 ... ... 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.