DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6225
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3063 0.0175 1.3238 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2063 0.0175 1.2238 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1063 0.0175 1.1238 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0063 0.0175 1.0238 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9563 0.0175 0.9738 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9063 0.0175 0.9238 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8563 0.0175 0.8738 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8063 0.0175 0.8238 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7563 0.0175 0.7738 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7063 0.0175 0.7238 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6563 0.0175 0.6738 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6063 0.0175 0.6238 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5563 0.0175 0.5738 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5063 0.0175 0.5238 4100 0.0013 0 0.0013 ... ... 76
0 ... ... 0.4563 0.0175 0.4738 4150 0.0013 0 0.0013 ... ... 1
0 ... ... 0.4063 0.0175 0.4238 4200 0.0013 0 0.0013 ... ... 0
3 ... ... 0.3563 0.0175 0.3738 4250 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3063 0.0175 0.3238 4300 0.0013 0 0.0013 ... ... 1
0 ... ... 0.2563 0.0175 0.2738 4350 0.0013 0 0.0013 ... ... 46
0 ... ... 0.2363 0.0175 0.2538 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2263 0.0175 0.2438 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2163 0.0175 0.2338 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2063 0.0175 0.2238 4400 0.0013 0 0.0013 ... ... 23
0 ... ... 0.1963 0.0175 0.2138 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1863 0.0175 0.2038 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1763 0.0175 0.1938 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1663 0.0175 0.1838 4440 0.0013 0 0.0013 ... ... 0
1 ... ... 0.1563 0.0175 0.1738 4450 0.0013 0 0.0013 ... ... 9
0 ... ... 0.1463 0.0175 0.1638 4460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1363 0.0175 0.1538 4470 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1263 0.0175 0.1438 4480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1163 0.0175 0.1338 4490 0.0013 0 0.0013 ... ... 0
6 0.1250 0.1250 0.1063 0.0175 0.1238 4500 0.0013 0 0.0013 ... ... 20
0 ... ... 0.0963 0.0175 0.1138 4510 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0863 0.0175 0.1038 4520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0775 0.0163 0.0938 4530 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.0688 0.0150 0.0838 4540 0.0013 -0.0025 0.0038 ... ... 0
88 ... ... 0.0600 0.0138 0.0738 4550 0.0013 -0.0038 0.0050 ... ... 87
0 ... ... 0.0513 0.0138 0.0650 4560 0.0025 -0.0038 0.0063 ... ... 0
0 ... ... 0.0438 0.0125 0.0563 4570 0.0038 -0.0050 0.0088 ... ... 25
0 ... ... 0.0363 0.0113 0.0475 4580 0.0050 -0.0063 0.0113 ... ... 0
0 ... ... 0.0300 0.0100 0.0400 4590 0.0075 -0.0075 0.0150 ... ... 0
140 0.0300 0.0300 0.0238 0.0088 0.0325 4600 0.0100 -0.0088 0.0188 ... ... 93
0 ... ... 0.0188 0.0075 0.0263 4610 0.0138 -0.0100 0.0238 ... ... 5
0 ... ... 0.0138 0.0075 0.0213 4620 0.0188 -0.0100 0.0288 ... ... 0
0 ... ... 0.0113 0.0050 0.0163 4630 0.0238 -0.0125 0.0363 ... ... 0
0 ... ... 0.0088 0.0050 0.0138 4640 0.0313 -0.0125 0.0438 ... ... 0
451 ... ... 0.0063 0.0038 0.0100 4650 0.0375 -0.0138 0.0513 ... ... 414
0 ... ... 0.0050 0.0025 0.0075 4660 0.0450 -0.0150 0.0600 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 4670 0.0525 -0.0163 0.0688 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4680 0.0613 -0.0163 0.0775 ... ... 0
50 ... ... 0.0025 0.0013 0.0038 4690 0.0713 -0.0163 0.0875 ... ... 0
262 ... ... 0.0025 0 0.0025 4700 0.0800 -0.0175 0.0975 ... ... 54
0 ... ... 0.0013 0.0013 0.0025 4710 0.0900 -0.0163 0.1063 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 4720 0.1000 -0.0163 0.1163 ... ... 0
0 ... ... 0.0013 0 0.0013 4730 0.1088 -0.0175 0.1263 ... ... 0
0 ... ... 0.0013 0 0.0013 4740 0.1188 -0.0175 0.1363 ... ... 0
71 ... ... 0.0013 0 0.0013 4750 0.1288 -0.0175 0.1463 ... ... 0
0 ... ... 0.0013 0 0.0013 4760 0.1388 -0.0175 0.1563 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.1488 -0.0175 0.1663 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.1588 -0.0175 0.1763 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.1688 -0.0175 0.1863 ... ... 0
294 ... ... 0.0013 0 0.0013 4800 0.1788 -0.0175 0.1963 ... ... 0
0 ... ... 0.0013 0 0.0013 4810 0.1888 -0.0175 0.2063 ... ... 0
0 ... ... 0.0013 0 0.0013 4820 0.1988 -0.0175 0.2163 ... ... 0
0 ... ... 0.0013 0 0.0013 4830 0.2088 -0.0175 0.2263 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.2188 -0.0175 0.2363 ... ... 0
1 ... ... 0.0013 0 0.0013 4850 0.2288 -0.0175 0.2463 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2388 -0.0175 0.2563 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2488 -0.0175 0.2663 ... ... 0
0 ... ... 0.0013 0 0.0013 4880 0.2588 -0.0175 0.2763 ... ... 0
0 ... ... 0.0013 0 0.0013 4890 0.2688 -0.0175 0.2863 ... ... 0
28 ... ... 0.0013 0 0.0013 4900 0.2788 -0.0175 0.2963 ... ... 0
0 ... ... 0.0013 0 0.0013 4910 0.2888 -0.0175 0.3063 ... ... 0
0 ... ... 0.0013 0 0.0013 4920 0.2988 -0.0175 0.3163 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3288 -0.0175 0.3463 ... ... 0
70 ... ... 0.0013 0 0.0013 5000 0.3788 -0.0175 0.3963 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4288 -0.0175 0.4463 ... ... 0
20 ... ... 0.0013 0 0.0013 5100 0.4788 -0.0175 0.4963 ... ... 0
76 ... ... 0.0013 0 0.0013 5150 0.5288 -0.0175 0.5463 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5788 -0.0175 0.5963 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6288 -0.0175 0.6463 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6788 -0.0175 0.6963 ... ... 0
2 ... ... 0.0013 0 0.0013 5350 0.7288 -0.0175 0.7463 ... ... 0
15 ... ... 0.0013 0 0.0013 5400 0.7788 -0.0175 0.7963 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8288 -0.0175 0.8463 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8788 -0.0175 0.8963 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9288 -0.0175 0.9463 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9788 -0.0175 0.9963 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0288 -0.0175 1.0463 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0788 -0.0175 1.0963 ... ... 0
1 ... ... 0.0013 0 0.0013 5800 1.1788 -0.0175 1.1963 ... ... 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.