DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6200
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3500 -0.0300 1.3200 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2500 -0.0300 1.2200 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1500 -0.0300 1.1200 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0500 -0.0300 1.0200 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1 -0.0300 0.9700 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9500 -0.0300 0.9200 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9000 -0.0288 0.8713 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8500 -0.0288 0.8213 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8013 -0.0300 0.7713 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7513 -0.0300 0.7213 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7013 -0.0300 0.6713 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6513 -0.0300 0.6213 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6013 -0.0300 0.5713 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5513 -0.0300 0.5213 4100 0.0013 0 0.0013 ... ... 76
0 ... ... 0.5013 -0.0300 0.4713 4150 0.0013 0 0.0013 ... ... 1
0 ... ... 0.4513 -0.0300 0.4213 4200 0.0013 0 0.0013 ... ... 0
3 ... ... 0.4013 -0.0300 0.3713 4250 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3513 -0.0300 0.3213 4300 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3013 -0.0300 0.2713 4350 0.0013 0 0.0013 ... ... 46
0 ... ... 0.2813 -0.0300 0.2513 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2713 -0.0300 0.2413 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2613 -0.0300 0.2313 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2513 -0.0300 0.2213 4400 0.0013 0 0.0013 ... ... 23
0 ... ... 0.2413 -0.0300 0.2113 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2313 -0.0300 0.2013 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2213 -0.0300 0.1913 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2113 -0.0300 0.1813 4440 0.0013 0 0.0013 ... ... 0
1 ... ... 0.2013 -0.0300 0.1713 4450 0.0013 0 0.0013 ... ... 9
0 ... ... 0.1913 -0.0300 0.1613 4460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1813 -0.0300 0.1513 4470 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1713 -0.0300 0.1413 4480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1613 -0.0300 0.1313 4490 0.0013 0 0.0013 ... ... 0
5 ... ... 0.1513 -0.0300 0.1213 4500 0.0013 0 0.0013 ... ... 20
0 ... ... 0.1413 -0.0300 0.1113 4510 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1313 -0.0288 0.1025 4520 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 0.1213 -0.0288 0.0925 4530 0.0038 0.0025 0.0013 ... ... 0
0 ... ... 0.1125 -0.0288 0.0838 4540 0.0038 0.0013 0.0025 ... ... 0
95 ... ... 0.1025 -0.0275 0.0750 4550 0.0050 0.0025 0.0025 ... ... 94
0 ... ... 0.0938 -0.0275 0.0663 4560 0.0075 0.0038 0.0038 ... ... 0
0 ... ... 0.0850 -0.0263 0.0588 4570 0.0088 0.0038 0.0050 ... ... 0
0 ... ... 0.0763 -0.0238 0.0525 4580 0.0125 0.0063 0.0063 ... ... 0
0 ... ... 0.0675 -0.0225 0.0450 4590 0.0150 0.0075 0.0075 ... ... 0
140 ... ... 0.0600 -0.0225 0.0375 4600 0.0175 0.0075 0.0100 ... ... 93
0 ... ... 0.0525 -0.0213 0.0313 4610 0.0213 0.0088 0.0125 0.0263 0.0263 0
0 ... ... 0.0463 -0.0200 0.0263 4620 0.0263 0.0100 0.0163 ... ... 0
0 ... ... 0.0388 -0.0175 0.0213 4630 0.0313 0.0125 0.0188 ... ... 0
0 ... ... 0.0338 -0.0163 0.0175 4640 0.0375 0.0138 0.0238 ... ... 0
458 ... ... 0.0288 -0.0150 0.0138 4650 0.0438 0.0150 0.0288 ... ... 396
0 ... ... 0.0238 -0.0125 0.0113 4660 0.0513 0.0175 0.0338 ... ... 0
0 ... ... 0.0200 -0.0100 0.0100 4670 0.0588 0.0188 0.0400 ... ... 0
0 ... ... 0.0163 -0.0088 0.0075 4680 0.0675 0.0213 0.0463 ... ... 0
50 ... ... 0.0138 -0.0075 0.0063 4690 0.0763 0.0225 0.0538 ... ... 0
282 0.0050 0.0050 0.0113 -0.0063 0.0050 4700 0.0850 0.0238 0.0613 ... ... 54
0 ... ... 0.0088 -0.0050 0.0038 4710 0.0938 0.0250 0.0688 ... ... 0
0 ... ... 0.0075 -0.0050 0.0025 4720 0.1025 0.0250 0.0775 ... ... 0
0 ... ... 0.0063 -0.0038 0.0025 4730 0.1125 0.0263 0.0863 ... ... 0
0 ... ... 0.0063 -0.0038 0.0025 4740 0.1213 0.0263 0.0950 ... ... 0
71 ... ... 0.0050 -0.0038 0.0013 4750 0.1313 0.0263 0.1050 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 4760 0.1413 0.0275 0.1138 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 4770 0.1513 0.0275 0.1238 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4780 0.1613 0.0288 0.1325 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4790 0.1713 0.0288 0.1425 ... ... 0
294 ... ... 0.0025 -0.0013 0.0013 4800 0.1813 0.0300 0.1513 ... ... 0
0 ... ... 0.0013 0 0.0013 4810 0.1913 0.0300 0.1613 ... ... 0
0 ... ... 0.0013 0 0.0013 4820 0.2013 0.0300 0.1713 ... ... 0
0 ... ... 0.0013 0 0.0013 4830 0.2113 0.0300 0.1813 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.2213 0.0300 0.1913 ... ... 0
1 ... ... 0.0013 0 0.0013 4850 0.2313 0.0300 0.2013 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2413 0.0300 0.2113 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2513 0.0300 0.2213 ... ... 0
0 ... ... 0.0013 0 0.0013 4880 0.2613 0.0300 0.2313 ... ... 0
0 ... ... 0.0013 0 0.0013 4890 0.2713 0.0300 0.2413 ... ... 0
28 ... ... 0.0013 0 0.0013 4900 0.2813 0.0300 0.2513 ... ... 0
0 ... ... 0.0013 0 0.0013 4910 0.2913 0.0300 0.2613 ... ... 0
0 ... ... 0.0013 0 0.0013 4920 0.3013 0.0300 0.2713 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3313 0.0300 0.3013 ... ... 0
70 ... ... 0.0013 0 0.0013 5000 0.3813 0.0300 0.3513 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4313 0.0300 0.4013 ... ... 0
20 ... ... 0.0013 0 0.0013 5100 0.4813 0.0300 0.4513 ... ... 0
76 ... ... 0.0013 0 0.0013 5150 0.5313 0.0300 0.5013 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5813 0.0300 0.5513 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6313 0.0300 0.6013 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6813 0.0300 0.6513 ... ... 0
2 ... ... 0.0013 0 0.0013 5350 0.7313 0.0300 0.7013 ... ... 0
15 ... ... 0.0013 0 0.0013 5400 0.7813 0.0300 0.7513 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8313 0.0300 0.8013 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8813 0.0313 0.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9300 0.0300 0.9000 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9800 0.0300 0.9500 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0300 0.0300 1 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0800 0.0300 1.0500 ... ... 0
1 ... ... 0.0013 0 0.0013 5800 1.1800 0.0300 1.1500 ... ... 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.