DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6375
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3475 0 1.3475 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2475 0 1.2475 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1475 0 1.1475 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0475 0 1.0475 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9975 0 0.9975 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9475 0 0.9475 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8975 0 0.8975 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8475 0 0.8475 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7975 0 0.7975 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7475 0 0.7475 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6975 0 0.6975 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6475 0 0.6475 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5975 0 0.5975 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5475 0 0.5475 4100 0.0013 0 0.0013 ... ... 76
0 ... ... 0.4988 0 0.4988 4150 0.0013 0 0.0013 ... ... 1
0 ... ... 0.4488 0 0.4488 4200 0.0013 0 0.0013 ... ... 0
3 ... ... 0.3988 0 0.3988 4250 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3488 0 0.3488 4300 0.0013 0 0.0013 ... ... 1
0 ... ... 0.2988 0 0.2988 4350 0.0013 0 0.0013 ... ... 46
0 ... ... 0.2788 0 0.2788 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2688 0 0.2688 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2588 0 0.2588 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2488 0 0.2488 4400 0.0013 0 0.0013 ... ... 23
0 ... ... 0.2388 0 0.2388 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2288 0 0.2288 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2188 0 0.2188 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2088 0 0.2088 4440 0.0013 0 0.0013 ... ... 0
1 ... ... 0.1988 0 0.1988 4450 0.0025 0 0.0025 ... ... 9
0 ... ... 0.1900 0 0.1900 4460 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1800 0 0.1800 4470 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1700 0 0.1700 4480 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1600 0 0.1600 4490 0.0025 0 0.0025 ... ... 0
5 ... ... 0.1500 0 0.1500 4500 0.0025 0 0.0025 ... ... 20
0 ... ... 0.1413 0 0.1413 4510 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1313 0 0.1313 4520 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1225 0 0.1225 4530 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1138 0 0.1138 4540 0.0063 0 0.0063 ... ... 0
21 ... ... 0.1050 0 0.1050 4550 0.0075 0 0.0075 ... ... 94
0 ... ... 0.0963 0 0.0963 4560 0.0088 0 0.0088 ... ... 0
0 ... ... 0.0888 0 0.0888 4570 0.0113 0 0.0113 ... ... 0
0 ... ... 0.0800 0 0.0800 4580 0.0125 0 0.0125 ... ... 0
0 ... ... 0.0725 0 0.0725 4590 0.0150 0 0.0150 ... ... 0
141 0.0600 0.0600 0.0650 -0.0050 0.0600 4600 0.0188 0 0.0188 ... ... 45
0 ... ... 0.0588 0 0.0588 4610 0.0213 0 0.0213 ... ... 0
0 ... ... 0.0525 0 0.0525 4620 0.0250 0 0.0250 ... ... 0
0 ... ... 0.0463 0 0.0463 4630 0.0288 0 0.0288 ... ... 0
0 ... ... 0.0413 0 0.0413 4640 0.0338 0 0.0338 ... ... 0
93 ... ... 0.0350 0 0.0350 4650 0.0375 0 0.0375 ... ... 183
0 ... ... 0.0313 0 0.0313 4660 0.0438 0 0.0438 ... ... 0
0 ... ... 0.0275 0 0.0275 4670 0.0500 0 0.0500 ... ... 0
0 ... ... 0.0238 0 0.0238 4680 0.0563 0 0.0563 ... ... 0
0 ... ... 0.0200 0 0.0200 4690 0.0625 0 0.0625 ... ... 0
322 ... ... 0.0175 0 0.0175 4700 0.0750 0.0050 0.0700 0.0750 0.0700 64
0 ... ... 0.0150 0 0.0150 4710 0.0775 0 0.0775 ... ... 0
0 ... ... 0.0125 0 0.0125 4720 0.0850 0 0.0850 ... ... 0
0 ... ... 0.0113 0 0.0113 4730 0.0938 0 0.0938 ... ... 0
0 ... ... 0.0100 0 0.0100 4740 0.1013 0 0.1013 ... ... 0
98 ... ... 0.0088 0 0.0088 4750 0.1100 0 0.1100 ... ... 0
0 ... ... 0.0075 0 0.0075 4760 0.1188 0 0.1188 ... ... 0
0 ... ... 0.0063 0 0.0063 4770 0.1288 0 0.1288 ... ... 0
0 ... ... 0.0050 0 0.0050 4780 0.1375 0 0.1375 ... ... 0
0 ... ... 0.0050 0 0.0050 4790 0.1475 0 0.1475 ... ... 0
294 ... ... 0.0038 0 0.0038 4800 0.1563 0 0.1563 ... ... 0
0 ... ... 0.0038 0 0.0038 4810 0.1663 0 0.1663 ... ... 0
0 ... ... 0.0038 0 0.0038 4820 0.1763 0 0.1763 ... ... 0
0 ... ... 0.0025 0 0.0025 4830 0.1850 0 0.1850 ... ... 0
0 ... ... 0.0025 0 0.0025 4840 0.1950 0 0.1950 ... ... 0
1 ... ... 0.0025 0 0.0025 4850 0.2050 0 0.2050 ... ... 0
0 ... ... 0.0025 0 0.0025 4860 0.2138 0 0.2138 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2238 0 0.2238 ... ... 0
0 ... ... 0.0013 0 0.0013 4880 0.2338 0 0.2338 ... ... 0
0 ... ... 0.0013 0 0.0013 4890 0.2438 0 0.2438 ... ... 0
28 ... ... 0.0013 0 0.0013 4900 0.2538 0 0.2538 ... ... 0
0 ... ... 0.0013 0 0.0013 4910 0.2638 0 0.2638 ... ... 0
0 ... ... 0.0013 0 0.0013 4920 0.2738 0 0.2738 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3038 0 0.3038 ... ... 0
70 ... ... 0.0013 0 0.0013 5000 0.3538 0 0.3538 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4038 0 0.4038 ... ... 0
20 ... ... 0.0013 0 0.0013 5100 0.4538 0 0.4538 ... ... 0
76 ... ... 0.0013 0 0.0013 5150 0.5038 0 0.5038 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5525 0 0.5525 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6025 0 0.6025 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6525 0 0.6525 ... ... 0
2 ... ... 0.0013 0 0.0013 5350 0.7025 0 0.7025 ... ... 0
15 ... ... 0.0013 0 0.0013 5400 0.7525 0 0.7525 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8025 0 0.8025 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8525 0 0.8525 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9025 0 0.9025 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9525 0 0.9525 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0025 0 1.0025 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0525 0 1.0525 ... ... 0
1 ... ... 0.0013 0 0.0013 5800 1.1525 0 1.1525 ... ... 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.