DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4775
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.1588 0.0200 1.1788 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0588 0.0200 1.0788 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9588 0.0200 0.9788 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8588 0.0200 0.8788 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8088 0.0200 0.8288 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7588 0.0200 0.7788 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7088 0.0200 0.7288 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6588 0.0200 0.6788 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6088 0.0200 0.6288 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5588 0.0200 0.5788 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5088 0.0200 0.5288 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4588 0.0200 0.4788 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4088 0.0200 0.4288 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3588 0.0200 0.3788 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3088 0.0200 0.3288 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2588 0.0200 0.2788 4200 0.0013 0 0.0013 ... ... 0
0 ... ... ... ... 0.2388 4240 0.0013 ... ... ... ... 0
0 ... ... 0.2088 0.0200 0.2288 4250 0.0013 0 0.0013 ... ... 6
0 ... ... ... ... 0.2188 4260 0.0013 ... ... ... ... 0
0 ... ... ... ... 0.2088 4270 0.0013 ... ... ... ... 0
0 ... ... ... ... 0.1988 4280 0.0013 ... ... ... ... 0
0 ... ... 0.1688 0.0200 0.1888 4290 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1588 0.0200 0.1788 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1488 0.0200 0.1688 4310 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1388 0.0200 0.1588 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1288 0.0200 0.1488 4330 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1200 0.0188 0.1388 4340 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1100 0.0188 0.1288 4350 0.0013 -0.0013 0.0025 ... ... 28
0 ... ... 0.1013 0.0175 0.1188 4360 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 0.0913 0.0188 0.1100 4370 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.0825 0.0175 0.1000 4380 0.0025 -0.0025 0.0050 ... ... 0
0 ... ... 0.0738 0.0163 0.0900 4390 0.0025 -0.0038 0.0063 ... ... 0
0 ... ... 0.0663 0.0150 0.0813 4400 0.0038 -0.0050 0.0088 ... ... 126
0 ... ... 0.0575 0.0150 0.0725 4410 0.0050 -0.0050 0.0100 ... ... 0
0 ... ... 0.0500 0.0138 0.0638 4420 0.0063 -0.0063 0.0125 ... ... 0
0 ... ... 0.0438 0.0125 0.0563 4430 0.0088 -0.0075 0.0163 ... ... 0
0 ... ... 0.0363 0.0113 0.0475 4440 0.0100 -0.0100 0.0200 ... ... 0
122 ... ... 0.0313 0.0100 0.0413 4450 0.0138 -0.0100 0.0238 ... ... 266
0 ... ... 0.0250 0.0100 0.0350 4460 0.0175 -0.0100 0.0275 ... ... 0
0 ... ... 0.0213 0.0075 0.0288 4470 0.0213 -0.0125 0.0338 ... ... 0
0 ... ... 0.0175 0.0063 0.0238 4480 0.0263 -0.0138 0.0400 ... ... 0
0 ... ... 0.0138 0.0063 0.0200 4490 0.0325 -0.0138 0.0463 ... ... 0
26 ... ... 0.0113 0.0050 0.0163 4500 0.0388 -0.0150 0.0538 ... ... 319
0 ... ... 0.0088 0.0038 0.0125 4510 0.0450 -0.0163 0.0613 ... ... 0
0 ... ... 0.0075 0.0025 0.0100 4520 0.0525 -0.0175 0.0700 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 4530 0.0600 -0.0188 0.0788 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 4540 0.0688 -0.0188 0.0875 ... ... 5
1 ... ... 0.0038 0.0013 0.0050 4550 0.0775 -0.0188 0.0963 ... ... 97
0 ... ... 0.0038 0 0.0038 4560 0.0863 -0.0200 0.1063 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4570 0.0963 -0.0188 0.1150 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4580 0.1063 -0.0188 0.1250 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4590 0.1163 -0.0188 0.1350 ... ... 20
96 0.0025 0.0025 0.0013 0.0025 0.0038 4600 0.1263 -0.0175 0.1438 ... ... 593
0 ... ... 0.0013 0.0013 0.0025 4610 0.1350 -0.0188 0.1538 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 4620 0.1450 -0.0188 0.1638 ... ... 0
0 ... ... 0.0013 0 0.0013 4630 0.1538 -0.0200 0.1738 ... ... 0
0 ... ... 0.0013 0 0.0013 4640 0.1638 -0.0200 0.1838 ... ... 21
515 0.0025 0.0025 0.0013 0 0.0013 4650 0.1738 -0.0200 0.1938 0.1838 0.1838 582
0 ... ... 0.0013 0 0.0013 4660 0.1838 -0.0200 0.2038 ... ... 0
0 ... ... 0.0013 0 0.0013 4670 0.1938 -0.0200 0.2138 ... ... 0
0 ... ... 0.0013 0 0.0013 4680 0.2038 -0.0200 0.2238 ... ... 0
0 ... ... 0.0013 0 0.0013 4690 0.2138 -0.0200 0.2338 ... ... 0
169 ... ... 0.0013 0 0.0013 4700 0.2238 -0.0200 0.2438 ... ... 405
0 ... ... 0.0013 0 0.0013 4710 0.2338 -0.0200 0.2538 ... ... 0
25 ... ... 0.0013 0 0.0013 4720 0.2438 -0.0200 0.2638 ... ... 0
0 ... ... 0.0013 0 0.0013 4730 0.2538 -0.0200 0.2738 ... ... 0
0 ... ... 0.0013 0 0.0013 4740 0.2638 -0.0200 0.2838 ... ... 0
201 ... ... 0.0013 0 0.0013 4750 0.2738 -0.0200 0.2938 ... ... 0
0 ... ... 0.0013 0 0.0013 4760 0.2838 -0.0200 0.3038 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.2938 -0.0200 0.3138 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.3038 -0.0200 0.3238 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.3138 -0.0200 0.3338 ... ... 0
76 ... ... 0.0013 0 0.0013 4800 0.3238 -0.0200 0.3438 ... ... 0
0 ... ... 0.0013 0 0.0013 4810 0.3338 -0.0200 0.3538 ... ... 0
0 ... ... 0.0013 0 0.0013 4820 0.3438 -0.0200 0.3638 ... ... 0
0 ... ... 0.0013 0 0.0013 4830 0.3538 -0.0200 0.3738 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.3638 -0.0200 0.3838 ... ... 0
33 ... ... 0.0013 0 0.0013 4850 0.3738 -0.0200 0.3938 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.3838 -0.0200 0.4038 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.3938 -0.0200 0.4138 ... ... 0
0 ... ... 0.0013 0 0.0013 4880 0.4038 -0.0200 0.4238 ... ... 0
0 ... ... 0.0013 0 0.0013 4890 0.4138 -0.0200 0.4338 ... ... 0
3 ... ... 0.0013 0 0.0013 4900 0.4238 -0.0200 0.4438 ... ... 0
0 ... ... 0.0013 0 0.0013 4910 0.4338 -0.0200 0.4538 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.4738 -0.0200 0.4938 ... ... 0
104 ... ... 0.0013 0 0.0013 5000 0.5238 -0.0200 0.5438 ... ... 0
52 ... ... 0.0013 0 0.0013 5050 0.5738 -0.0200 0.5938 ... ... 0
23 ... ... 0.0013 0 0.0013 5100 0.6238 -0.0200 0.6438 ... ... 0
6 ... ... 0.0013 0 0.0013 5150 0.6738 -0.0200 0.6938 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.7238 -0.0200 0.7438 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.7738 -0.0200 0.7938 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.8238 -0.0200 0.8438 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.8738 -0.0200 0.8938 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.9238 -0.0200 0.9438 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.9738 -0.0200 0.9938 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 1.0238 -0.0200 1.0438 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.0738 -0.0200 1.0938 ... ... 0
1 ... ... 0.0013 0 0.0013 5600 1.1238 -0.0200 1.1438 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.1738 -0.0200 1.1938 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.2238 -0.0200 1.2438 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.3238 -0.0188 1.3425 ... ... 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.