DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5725
Expiration Date: 10/24/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2475 0.0263 1.2738 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1488 0.0250 1.1738 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0488 0.0250 1.0738 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9488 0.0250 0.9738 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8988 0.0250 0.9238 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8488 0.0250 0.8738 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7988 0.0250 0.8238 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7488 0.0250 0.7738 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6988 0.0250 0.7238 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6488 0.0250 0.6738 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5988 0.0250 0.6238 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5488 0.0250 0.5738 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4988 0.0250 0.5238 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4488 0.0250 0.4738 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3988 0.0250 0.4238 4150 0.0013 0 0.0013 ... ... 0
1 ... ... 0.3488 0.0250 0.3738 4200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.2988 0.0250 0.3238 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2488 0.0250 0.2738 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2388 0.0250 0.2638 4310 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2288 0.0250 0.2538 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2188 0.0250 0.2438 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2088 0.0250 0.2338 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1988 0.0250 0.2238 4350 0.0013 0 0.0013 ... ... 20
0 ... ... 0.1888 0.0250 0.2138 4360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1788 0.0250 0.2038 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1688 0.0250 0.1938 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1588 0.0250 0.1838 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1488 0.0250 0.1738 4400 0.0013 0 0.0013 ... ... 10
0 ... ... 0.1388 0.0250 0.1638 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1300 0.0238 0.1538 4420 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1200 0.0238 0.1438 4430 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1100 0.0250 0.1350 4440 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1013 0.0238 0.1250 4450 0.0025 -0.0013 0.0038 0.0025 0.0025 119
0 ... ... 0.0913 0.0238 0.1150 4460 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.0825 0.0238 0.1063 4470 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.0738 0.0225 0.0963 4480 0.0038 -0.0025 0.0063 ... ... 0
0 ... ... 0.0650 0.0225 0.0875 4490 0.0050 -0.0025 0.0075 ... ... 0
36 ... ... 0.0575 0.0213 0.0788 4500 0.0063 -0.0038 0.0100 ... ... 447
0 ... ... 0.0500 0.0200 0.0700 4510 0.0075 -0.0063 0.0138 ... ... 14
0 ... ... 0.0438 0.0175 0.0613 4520 0.0088 -0.0075 0.0163 ... ... 0
0 ... ... 0.0375 0.0150 0.0525 4530 0.0113 -0.0088 0.0200 ... ... 0
0 ... ... 0.0313 0.0150 0.0463 4540 0.0138 -0.0100 0.0238 ... ... 0
159 ... ... 0.0263 0.0138 0.0400 4550 0.0175 -0.0100 0.0275 ... ... 137
0 ... ... 0.0213 0.0125 0.0338 4560 0.0213 -0.0125 0.0338 ... ... 0
0 ... ... 0.0175 0.0113 0.0288 4570 0.0263 -0.0138 0.0400 ... ... 0
0 ... ... 0.0138 0.0100 0.0238 4580 0.0313 -0.0150 0.0463 ... ... 0
0 ... ... 0.0113 0.0075 0.0188 4590 0.0363 -0.0175 0.0538 ... ... 0
181 ... ... 0.0100 0.0050 0.0150 4600 0.0425 -0.0200 0.0625 ... ... 117
0 ... ... 0.0075 0.0050 0.0125 4610 0.0500 -0.0200 0.0700 ... ... 0
0 ... ... 0.0063 0.0038 0.0100 4620 0.0575 -0.0213 0.0788 ... ... 0
0 ... ... 0.0050 0.0038 0.0088 4630 0.0663 -0.0200 0.0863 ... ... 0
0 ... ... 0.0038 0.0025 0.0063 4640 0.0738 -0.0225 0.0963 ... ... 0
32 ... ... 0.0025 0.0025 0.0050 4650 0.0825 -0.0225 0.1050 ... ... 0
0 ... ... 0.0013 0.0025 0.0038 4660 0.0913 -0.0225 0.1138 ... ... 0
0 ... ... 0.0013 0.0025 0.0038 4670 0.1013 -0.0225 0.1238 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 4680 0.1100 -0.0238 0.1338 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 4690 0.1200 -0.0238 0.1438 ... ... 0
173 ... ... 0.0013 0 0.0013 4700 0.1288 -0.0250 0.1538 ... ... 365
0 ... ... 0.0013 0 0.0013 4710 0.1388 -0.0250 0.1638 ... ... 0
0 ... ... 0.0013 0 0.0013 4720 0.1488 -0.0250 0.1738 ... ... 0
0 ... ... 0.0013 0 0.0013 4730 0.1588 -0.0250 0.1838 ... ... 0
0 ... ... 0.0013 0 0.0013 4740 0.1688 -0.0250 0.1938 ... ... 0
0 ... ... 0.0013 0 0.0013 4750 0.1788 -0.0250 0.2038 ... ... 0
0 ... ... 0.0013 0 0.0013 4760 0.1888 -0.0250 0.2138 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.1988 -0.0250 0.2238 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.2088 -0.0250 0.2338 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.2188 -0.0250 0.2438 ... ... 0
8 ... ... 0.0013 0 0.0013 4800 0.2288 -0.0250 0.2538 ... ... 0
1 ... ... 0.0013 0 0.0013 4810 0.2388 -0.0250 0.2638 ... ... 0
1 ... ... 0.0013 0 0.0013 4820 0.2488 -0.0250 0.2738 ... ... 0
1 ... ... 0.0013 0 0.0013 4830 0.2588 -0.0250 0.2838 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.2688 -0.0250 0.2938 ... ... 0
0 ... ... 0.0013 0 0.0013 4850 0.2788 -0.0250 0.3038 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2888 -0.0250 0.3138 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2988 -0.0250 0.3238 ... ... 0
0 ... ... 0.0013 0 0.0013 4900 0.3288 -0.0250 0.3538 ... ... 0
1 ... ... 0.0013 0 0.0013 4950 0.3788 -0.0250 0.4038 ... ... 0
64 ... ... 0.0013 0 0.0013 5000 0.4288 -0.0250 0.4538 ... ... 0
1 ... ... 0.0013 0 0.0013 5050 0.4788 -0.0250 0.5038 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5288 -0.0250 0.5538 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5788 -0.0250 0.6038 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6288 -0.0250 0.6538 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6788 -0.0250 0.7038 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7288 -0.0250 0.7538 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7788 -0.0250 0.8038 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8288 -0.0250 0.8538 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8788 -0.0250 0.9038 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.9288 -0.0250 0.9538 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9788 -0.0250 1.0038 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0288 -0.0250 1.0538 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0788 -0.0250 1.1038 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1288 -0.0250 1.1538 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2288 -0.0238 1.2525 ... ... 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.