DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6700
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3825 -0.0125 1.3700 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2825 -0.0125 1.2700 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1825 -0.0125 1.1700 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0825 -0.0125 1.0700 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0325 -0.0125 1.0200 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9825 -0.0125 0.9700 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9325 -0.0125 0.9200 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8825 -0.0125 0.8700 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8325 -0.0125 0.8200 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7825 -0.0125 0.7700 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7325 -0.0125 0.7200 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6825 -0.0125 0.6700 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6325 -0.0125 0.6200 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5825 -0.0125 0.5700 4100 0.0013 0 0.0013 ... ... 76
0 ... ... 0.5325 -0.0125 0.5200 4150 0.0013 0 0.0013 ... ... 1
0 ... ... 0.4825 -0.0125 0.4700 4200 0.0013 0 0.0013 ... ... 0
3 ... ... 0.4325 -0.0113 0.4213 4250 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3838 -0.0125 0.3713 4300 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3338 -0.0125 0.3213 4350 0.0013 0 0.0013 ... ... 46
0 ... ... 0.3138 -0.0125 0.3013 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3038 -0.0125 0.2913 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2938 -0.0125 0.2813 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2838 -0.0125 0.2713 4400 0.0013 0 0.0013 ... ... 23
0 ... ... 0.2738 -0.0125 0.2613 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2638 -0.0125 0.2513 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2538 -0.0125 0.2413 4430 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2438 -0.0125 0.2313 4440 0.0025 0 0.0025 ... ... 0
1 ... ... 0.2350 -0.0138 0.2213 4450 0.0025 0 0.0025 ... ... 9
0 ... ... 0.2250 -0.0125 0.2125 4460 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2150 -0.0125 0.2025 4470 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2050 -0.0125 0.1925 4480 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.1963 -0.0138 0.1825 4490 0.0038 0 0.0038 ... ... 0
5 ... ... 0.1863 -0.0138 0.1725 4500 0.0038 0 0.0038 ... ... 20
0 ... ... 0.1763 -0.0125 0.1638 4510 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1663 -0.0125 0.1538 4520 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1563 -0.0125 0.1438 4530 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1475 -0.0125 0.1350 4540 0.0050 0 0.0050 ... ... 0
21 ... ... 0.1375 -0.0125 0.1250 4550 0.0050 0 0.0050 ... ... 94
0 ... ... 0.1288 -0.0125 0.1163 4560 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1200 -0.0125 0.1075 4570 0.0075 0 0.0075 ... ... 0
0 ... ... 0.1113 -0.0125 0.0988 4580 0.0100 0 0.0100 ... ... 0
0 ... ... 0.1038 -0.0125 0.0913 4590 0.0113 0 0.0113 ... ... 0
141 ... ... 0.0963 -0.0125 0.0838 4600 0.0138 0 0.0138 ... ... 45
0 ... ... 0.0888 -0.0125 0.0763 4610 0.0163 0 0.0163 ... ... 0
0 ... ... 0.0813 -0.0113 0.0700 4620 0.0200 0.0013 0.0188 ... ... 0
0 ... ... 0.0738 -0.0100 0.0638 4630 0.0238 0.0025 0.0213 ... ... 0
0 ... ... 0.0675 -0.0113 0.0563 4640 0.0275 0.0025 0.0250 ... ... 0
55 ... ... 0.0613 -0.0100 0.0513 4650 0.0313 0.0025 0.0288 ... ... 369
0 ... ... 0.0563 -0.0113 0.0450 4660 0.0350 0.0013 0.0338 ... ... 0
0 ... ... 0.0513 -0.0113 0.0400 4670 0.0400 0.0013 0.0388 ... ... 0
0 ... ... 0.0463 -0.0113 0.0350 4680 0.0450 0.0013 0.0438 ... ... 0
0 ... ... 0.0413 -0.0100 0.0313 4690 0.0513 0.0025 0.0488 ... ... 0
330 ... ... 0.0363 -0.0100 0.0263 4700 0.0563 0.0025 0.0538 ... ... 73
0 ... ... 0.0325 -0.0088 0.0238 4710 0.0638 0.0038 0.0600 ... ... 0
0 ... ... 0.0288 -0.0088 0.0200 4720 0.0700 0.0050 0.0650 ... ... 0
0 ... ... 0.0250 -0.0075 0.0175 4730 0.0775 0.0050 0.0725 ... ... 0
0 ... ... 0.0213 -0.0063 0.0150 4740 0.0850 0.0063 0.0788 ... ... 0
76 ... ... 0.0188 -0.0063 0.0125 4750 0.0925 0.0063 0.0863 ... ... 0
0 ... ... 0.0163 -0.0050 0.0113 4760 0.1013 0.0075 0.0938 ... ... 0
0 ... ... 0.0138 -0.0038 0.0100 4770 0.1088 0.0075 0.1013 ... ... 0
0 ... ... 0.0125 -0.0050 0.0075 4780 0.1175 0.0088 0.1088 ... ... 0
0 ... ... 0.0100 -0.0038 0.0063 4790 0.1263 0.0088 0.1175 ... ... 0
294 ... ... 0.0088 -0.0025 0.0063 4800 0.1363 0.0100 0.1263 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 4810 0.1450 0.0100 0.1350 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 4820 0.1550 0.0113 0.1438 ... ... 0
0 ... ... 0.0063 -0.0025 0.0038 4830 0.1638 0.0100 0.1538 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4840 0.1738 0.0113 0.1625 ... ... 0
1 ... ... 0.0050 -0.0013 0.0038 4850 0.1825 0.0113 0.1713 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4860 0.1925 0.0113 0.1813 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4870 0.2025 0.0113 0.1913 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4880 0.2125 0.0125 0.2000 ... ... 0
0 ... ... ... ... 0.0025 4890 0.2225 ... ... ... ... 0
28 ... ... 0.0025 0 0.0025 4900 0.2313 0.0113 0.2200 ... ... 0
0 ... ... ... ... 0.0013 4910 0.2413 ... ... ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.2813 0.0125 0.2688 ... ... 0
70 ... ... 0.0013 0 0.0013 5000 0.3313 0.0125 0.3188 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.3813 0.0125 0.3688 ... ... 0
20 ... ... 0.0013 0 0.0013 5100 0.4313 0.0138 0.4175 ... ... 0
76 ... ... 0.0013 0 0.0013 5150 0.4800 0.0125 0.4675 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5300 0.0125 0.5175 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.5800 0.0125 0.5675 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6300 0.0125 0.6175 ... ... 0
2 ... ... 0.0013 0 0.0013 5350 0.6800 0.0125 0.6675 ... ... 0
15 ... ... 0.0013 0 0.0013 5400 0.7300 0.0125 0.7175 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7800 0.0125 0.7675 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8300 0.0125 0.8175 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8800 0.0125 0.8675 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9300 0.0125 0.9175 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 0.9800 0.0125 0.9675 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0300 0.0125 1.0175 ... ... 0
1 ... ... 0.0013 0 0.0013 5800 1.1300 0.0125 1.1175 ... ... 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.