DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6375
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3175 0.0200 1.3375 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2175 0.0200 1.2375 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1175 0.0200 1.1375 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0175 0.0200 1.0375 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9675 0.0200 0.9875 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9175 0.0200 0.9375 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8675 0.0200 0.8875 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8175 0.0200 0.8375 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7675 0.0200 0.7875 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7188 0.0200 0.7388 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6688 0.0200 0.6888 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6188 0.0200 0.6388 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5688 0.0200 0.5888 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5188 0.0200 0.5388 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4688 0.0200 0.4888 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4188 0.0200 0.4388 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3688 0.0200 0.3888 4250 0.0013 0 0.0013 ... ... 6
0 ... ... 0.3188 0.0200 0.3388 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2688 0.0200 0.2888 4350 0.0013 0 0.0013 ... ... 28
0 ... ... 0.2588 0.0200 0.2788 4360 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2500 0.0188 0.2688 4370 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2400 0.0188 0.2588 4380 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2300 0.0200 0.2500 4390 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2200 0.0200 0.2400 4400 0.0025 -0.0013 0.0038 ... ... 126
0 ... ... 0.2100 0.0200 0.2300 4410 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2013 0.0188 0.2200 4420 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.1913 0.0188 0.2100 4430 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1813 0.0200 0.2013 4440 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1725 0.0188 0.1913 4450 0.0038 -0.0013 0.0050 ... ... 322
0 ... ... 0.1625 0.0188 0.1813 4460 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1538 0.0188 0.1725 4470 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.1450 0.0188 0.1638 4480 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.1363 0.0175 0.1538 4490 0.0063 -0.0025 0.0088 ... ... 0
1 ... ... 0.1275 0.0175 0.1450 4500 0.0075 -0.0025 0.0100 0.0100 0.0100 222
0 ... ... 0.1200 0.0163 0.1363 4510 0.0088 -0.0038 0.0125 ... ... 0
0 ... ... 0.1113 0.0163 0.1275 4520 0.0100 -0.0038 0.0138 ... ... 0
0 ... ... 0.1038 0.0163 0.1200 4530 0.0125 -0.0038 0.0163 ... ... 0
0 ... ... 0.0963 0.0150 0.1113 4540 0.0138 -0.0050 0.0188 ... ... 5
1 ... ... 0.0900 0.0138 0.1038 4550 0.0163 -0.0063 0.0225 ... ... 97
0 ... ... 0.0825 0.0138 0.0963 4560 0.0188 -0.0063 0.0250 ... ... 0
0 ... ... 0.0763 0.0125 0.0888 4570 0.0213 -0.0075 0.0288 ... ... 0
0 ... ... 0.0700 0.0113 0.0813 4580 0.0238 -0.0088 0.0325 ... ... 0
0 ... ... 0.0638 0.0113 0.0750 4590 0.0275 -0.0088 0.0363 ... ... 0
106 ... ... 0.0588 0.0100 0.0688 4600 0.0313 -0.0100 0.0413 0.0313 0.0313 522
0 ... ... 0.0538 0.0088 0.0625 4610 0.0350 -0.0113 0.0463 ... ... 0
0 ... ... 0.0475 0.0088 0.0563 4620 0.0388 -0.0113 0.0500 ... ... 0
0 ... ... 0.0438 0.0075 0.0513 4630 0.0438 -0.0125 0.0563 ... ... 0
0 ... ... 0.0388 0.0075 0.0463 4640 0.0488 -0.0125 0.0613 ... ... 0
226 0.0450 0.0450 0.0350 0.0063 0.0413 4650 0.0538 -0.0138 0.0675 ... ... 812
0 ... ... 0.0313 0.0063 0.0375 4660 0.0600 -0.0138 0.0738 ... ... 0
0 ... ... 0.0275 0.0063 0.0338 4670 0.0663 -0.0138 0.0800 ... ... 0
0 ... ... 0.0250 0.0050 0.0300 4680 0.0725 -0.0150 0.0875 ... ... 0
0 ... ... 0.0225 0.0050 0.0275 4690 0.0800 -0.0138 0.0938 ... ... 0
86 ... ... 0.0200 0.0038 0.0238 4700 0.0863 -0.0150 0.1013 ... ... 405
0 ... ... 0.0175 0.0038 0.0213 4710 0.0938 -0.0163 0.1100 ... ... 0
0 ... ... 0.0150 0.0050 0.0200 4720 0.1025 -0.0150 0.1175 ... ... 0
0 ... ... 0.0138 0.0038 0.0175 4730 0.1100 -0.0163 0.1263 ... ... 0
0 ... ... 0.0113 0.0038 0.0150 4740 0.1175 -0.0163 0.1338 ... ... 0
264 ... ... 0.0100 0.0038 0.0138 4750 0.1263 -0.0163 0.1425 ... ... 0
0 ... ... 0.0088 0.0038 0.0125 4760 0.1350 -0.0163 0.1513 ... ... 0
0 ... ... 0.0075 0.0038 0.0113 4770 0.1438 -0.0163 0.1600 ... ... 0
0 ... ... 0.0075 0.0025 0.0100 4780 0.1525 -0.0175 0.1700 ... ... 0
0 ... ... 0.0063 0.0025 0.0088 4790 0.1613 -0.0175 0.1788 ... ... 0
76 ... ... 0.0063 0.0013 0.0075 4800 0.1700 -0.0175 0.1875 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 4810 0.1788 -0.0188 0.1975 ... ... 0
0 ... ... 0.0050 0 0.0050 4820 0.1875 -0.0188 0.2063 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 4830 0.1975 -0.0188 0.2163 ... ... 0
0 ... ... 0.0038 0 0.0038 4840 0.2063 -0.0200 0.2263 ... ... 0
33 ... ... 0.0038 0 0.0038 4850 0.2163 -0.0200 0.2363 ... ... 0
0 ... ... 0.0038 0 0.0038 4860 0.2250 -0.0200 0.2450 ... ... 0
0 ... ... 0.0025 0 0.0025 4870 0.2350 -0.0200 0.2550 ... ... 0
0 ... ... 0.0025 0 0.0025 4880 0.2450 -0.0200 0.2650 ... ... 0
0 ... ... 0.0025 0 0.0025 4890 0.2550 -0.0200 0.2750 ... ... 0
3 ... ... 0.0025 0 0.0025 4900 0.2650 -0.0200 0.2850 ... ... 0
0 ... ... 0.0025 0 0.0025 4910 0.2750 -0.0200 0.2950 ... ... 0
0 ... ... 0.0025 0 0.0025 4950 0.3138 -0.0200 0.3338 ... ... 0
104 ... ... 0.0013 0 0.0013 5000 0.3638 -0.0200 0.3838 ... ... 0
52 ... ... 0.0013 0 0.0013 5050 0.4138 -0.0200 0.4338 ... ... 0
23 ... ... 0.0013 0 0.0013 5100 0.4638 -0.0200 0.4838 ... ... 0
6 ... ... 0.0013 0 0.0013 5150 0.5138 -0.0200 0.5338 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5638 -0.0200 0.5838 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6138 -0.0200 0.6338 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6638 -0.0200 0.6838 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7138 -0.0200 0.7338 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7638 -0.0188 0.7825 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8125 -0.0200 0.8325 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8625 -0.0200 0.8825 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9125 -0.0200 0.9325 ... ... 0
1 ... ... 0.0013 0 0.0013 5600 0.9625 -0.0200 0.9825 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0125 -0.0200 1.0325 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0625 -0.0200 1.0825 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1625 -0.0200 1.1825 ... ... 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.