DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6650
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3600 0.0050 1.3650 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.2600 0.0050 1.2650 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1600 0.0050 1.1650 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0600 0.0050 1.0650 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0100 0.0050 1.0150 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9600 0.0050 0.9650 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9100 0.0050 0.9150 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8600 0.0050 0.8650 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8100 0.0050 0.8150 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7600 0.0050 0.7650 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7100 0.0050 0.7150 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6600 0.0050 0.6650 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6100 0.0050 0.6150 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5600 0.0050 0.5650 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5100 0.0050 0.5150 4150 0.0013 0 0.0013 ... ... 10
0 ... ... 0.4600 0.0063 0.4663 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4113 0.0050 0.4163 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3613 0.0063 0.3675 4300 0.0025 0.0013 0.0013 ... ... 4
0 ... ... 0.3113 0.0063 0.3175 4350 0.0038 0.0013 0.0025 ... ... 20
0 ... ... 0.2925 0.0063 0.2988 4370 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.2825 0.0063 0.2888 4380 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.2725 0.0063 0.2788 4390 0.0050 0.0025 0.0025 ... ... 0
1 0.2800 0.2800 0.2625 0.0075 0.2700 4400 0.0050 0.0013 0.0038 ... ... 0
0 ... ... 0.2525 0.0075 0.2600 4410 0.0050 0.0013 0.0038 ... ... 0
0 ... ... 0.2438 0.0063 0.2500 4420 0.0063 0.0025 0.0038 ... ... 0
0 ... ... 0.2338 0.0063 0.2400 4430 0.0063 0.0025 0.0038 ... ... 0
0 ... ... 0.2250 0.0063 0.2313 4440 0.0063 0.0013 0.0050 ... ... 0
12 ... ... 0.2150 0.0063 0.2213 4450 0.0063 0.0013 0.0050 ... ... 75
0 ... ... 0.2050 0.0063 0.2113 4460 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1963 0.0063 0.2025 4470 0.0075 0.0013 0.0063 ... ... 0
0 ... ... 0.1863 0.0063 0.1925 4480 0.0075 0 0.0075 ... ... 0
0 ... ... 0.1775 0.0050 0.1825 4490 0.0088 0.0013 0.0075 ... ... 0
32 ... ... 0.1688 0.0050 0.1738 4500 0.0088 0 0.0088 ... ... 339
0 ... ... 0.1600 0.0050 0.1650 4510 0.0100 0 0.0100 ... ... 0
0 ... ... 0.1500 0.0063 0.1563 4520 0.0113 0 0.0113 ... ... 0
0 ... ... 0.1413 0.0063 0.1475 4530 0.0125 0 0.0125 ... ... 0
0 ... ... 0.1338 0.0050 0.1388 4540 0.0138 0 0.0138 0.0138 0.0138 0
26 ... ... 0.1250 0.0050 0.1300 4550 0.0150 0 0.0150 ... ... 65
0 ... ... 0.1163 0.0063 0.1225 4560 0.0175 0.0013 0.0163 0.0175 0.0175 0
0 ... ... 0.1088 0.0050 0.1138 4570 0.0200 0.0013 0.0188 ... ... 0
0 ... ... 0.1013 0.0050 0.1063 4580 0.0213 0 0.0213 ... ... 0
0 ... ... 0.0925 0.0063 0.0988 4590 0.0238 0 0.0238 ... ... 0
116 ... ... 0.0863 0.0063 0.0925 4600 0.0275 0.0013 0.0263 0.0275 0.0263 600
0 ... ... 0.0788 0.0063 0.0850 4610 0.0300 0.0013 0.0288 ... ... 0
0 ... ... 0.0725 0.0063 0.0788 4620 0.0338 0.0013 0.0325 0.0325 0.0325 0
0 ... ... 0.0675 0.0050 0.0725 4630 0.0375 0 0.0375 0.0325 0.0325 0
0 ... ... 0.0613 0.0050 0.0663 4640 0.0413 0 0.0413 ... ... 0
26 0.0825 0.0825 0.0563 0.0050 0.0613 4650 0.0463 0 0.0463 0.0413 0.0413 415
0 ... ... 0.0513 0.0050 0.0563 4660 0.0513 0 0.0513 ... ... 0
0 0.0550 0.0550 0.0463 0.0038 0.0500 4670 0.0550 -0.0013 0.0563 ... ... 0
0 ... ... 0.0425 0.0038 0.0463 4680 0.0613 -0.0013 0.0625 ... ... 0
0 ... ... 0.0388 0.0025 0.0413 4690 0.0663 -0.0013 0.0675 ... ... 0
588 ... ... 0.0338 0.0038 0.0375 4700 0.0725 -0.0013 0.0738 0.0625 0.0625 576
0 ... ... 0.0313 0.0025 0.0338 4710 0.0788 -0.0025 0.0813 ... ... 0
0 ... ... 0.0275 0.0025 0.0300 4720 0.0850 -0.0025 0.0875 ... ... 0
0 ... ... 0.0250 0.0025 0.0275 4730 0.0925 -0.0025 0.0950 ... ... 0
0 ... ... 0.0225 0.0013 0.0238 4740 0.0988 -0.0038 0.1025 ... ... 0
77 ... ... 0.0200 0.0025 0.0225 4750 0.1063 -0.0038 0.1100 ... ... 0
0 ... ... 0.0175 0.0025 0.0200 4760 0.1150 -0.0025 0.1175 ... ... 0
0 ... ... 0.0163 0.0013 0.0175 4770 0.1225 -0.0038 0.1263 ... ... 0
0 ... ... 0.0150 0.0013 0.0163 4780 0.1313 -0.0038 0.1350 ... ... 0
0 ... ... 0.0138 0.0013 0.0150 4790 0.1388 -0.0050 0.1438 ... ... 0
38 ... ... 0.0125 0 0.0125 4800 0.1475 -0.0050 0.1525 ... ... 0
0 ... ... 0.0113 0 0.0113 4810 0.1563 -0.0050 0.1613 ... ... 0
0 ... ... ... ... 0.0100 4820 0.1650 ... ... ... ... 0
0 ... ... ... ... 0.0088 4830 0.1738 ... ... ... ... 0
0 ... ... ... ... 0.0075 4840 0.1825 ... ... ... ... 0
0 ... ... 0.0088 -0.0013 0.0075 4850 0.1913 -0.0063 0.1975 ... ... 0
0 ... ... ... ... 0.0063 4860 0.2013 ... ... ... ... 0
0 ... ... ... ... 0.0063 4870 0.2100 ... ... ... ... 0
0 ... ... ... ... 0.0050 4880 0.2200 ... ... ... ... 0
0 ... ... ... ... 0.0050 4890 0.2300 ... ... ... ... 0
7 ... ... 0.0063 -0.0013 0.0050 4900 0.2388 -0.0063 0.2450 ... ... 0
1 ... ... 0.0050 -0.0013 0.0038 4950 0.2875 -0.0063 0.2938 ... ... 0
105 ... ... 0.0038 0 0.0038 5000 0.3375 -0.0050 0.3425 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 5050 0.3875 -0.0050 0.3925 ... ... 0
10 ... ... 0.0025 0 0.0025 5100 0.4375 -0.0050 0.4425 ... ... 0
1 ... ... 0.0013 0 0.0013 5150 0.4863 -0.0050 0.4913 ... ... 0
157 ... ... 0.0013 0 0.0013 5200 0.5350 -0.0050 0.5400 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.5850 -0.0050 0.5900 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.6350 -0.0050 0.6400 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.6850 -0.0050 0.6900 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7350 -0.0050 0.7400 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7850 -0.0050 0.7900 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.8350 -0.0050 0.8400 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8850 -0.0050 0.8900 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9350 -0.0050 0.9400 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 0.9850 -0.0050 0.9900 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.0350 -0.0050 1.0400 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1350 -0.0050 1.1400 ... ... 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.