DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6925
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3988 -0.0050 1.3938 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.2988 -0.0050 1.2938 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1988 -0.0050 1.1938 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0988 -0.0050 1.0938 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0488 -0.0050 1.0438 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9988 -0.0050 0.9938 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9488 -0.0050 0.9438 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8988 -0.0050 0.8938 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8488 -0.0050 0.8438 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7988 -0.0050 0.7938 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7488 -0.0050 0.7438 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6988 -0.0050 0.6938 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6488 -0.0050 0.6438 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5988 -0.0050 0.5938 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5488 -0.0050 0.5438 4150 0.0013 0 0.0013 ... ... 10
0 ... ... 0.4988 -0.0050 0.4938 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4488 -0.0050 0.4438 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3988 -0.0050 0.3938 4300 0.0013 0 0.0013 ... ... 4
0 ... ... 0.3488 -0.0050 0.3438 4350 0.0013 0 0.0013 ... ... 20
0 ... ... 0.3288 -0.0050 0.3238 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3188 -0.0050 0.3138 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3088 -0.0050 0.3038 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2988 -0.0050 0.2938 4400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2888 -0.0050 0.2838 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2788 -0.0050 0.2738 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2688 -0.0050 0.2638 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2588 -0.0050 0.2538 4440 0.0013 0 0.0013 ... ... 0
12 ... ... 0.2488 -0.0050 0.2438 4450 0.0013 0 0.0013 ... ... 75
0 ... ... 0.2388 -0.0050 0.2338 4460 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2300 -0.0063 0.2238 4470 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2200 -0.0063 0.2138 4480 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2100 -0.0063 0.2038 4490 0.0013 -0.0013 0.0025 ... ... 0
30 ... ... 0.2000 -0.0063 0.1938 4500 0.0013 -0.0013 0.0025 0.0025 0.0025 339
0 ... ... 0.1900 -0.0063 0.1838 4510 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1800 -0.0063 0.1738 4520 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1700 -0.0063 0.1638 4530 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1600 -0.0063 0.1538 4540 0.0013 -0.0013 0.0025 ... ... 81
152 0.1525 0.1350 0.1500 -0.0063 0.1438 4550 0.0013 -0.0013 0.0025 ... ... 65
0 ... ... 0.1400 -0.0063 0.1338 4560 0.0013 -0.0013 0.0025 ... ... 14
0 ... ... 0.1300 -0.0063 0.1238 4570 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.1200 -0.0050 0.1150 4580 0.0025 0 0.0025 ... ... 0
0 ... ... 0.1113 -0.0063 0.1050 4590 0.0025 -0.0013 0.0038 ... ... 0
222 0.0950 0.0913 0.1013 -0.0063 0.0950 4600 0.0025 -0.0013 0.0038 ... ... 451
0 ... ... 0.0913 -0.0050 0.0863 4610 0.0038 0 0.0038 ... ... 36
0 ... ... 0.0825 -0.0063 0.0763 4620 0.0038 -0.0013 0.0050 ... ... 16
0 ... ... 0.0738 -0.0063 0.0675 4630 0.0050 -0.0013 0.0063 ... ... 16
0 ... ... 0.0650 -0.0063 0.0588 4640 0.0063 -0.0013 0.0075 ... ... 0
24 ... ... 0.0563 -0.0050 0.0513 4650 0.0088 0 0.0088 ... ... 815
0 ... ... 0.0488 -0.0050 0.0438 4660 0.0113 0 0.0113 ... ... 0
12 ... ... 0.0425 -0.0050 0.0375 4670 0.0150 0 0.0150 ... ... 0
0 ... ... 0.0350 -0.0038 0.0313 4680 0.0188 0.0013 0.0175 ... ... 0
65 ... ... 0.0300 -0.0050 0.0250 4690 0.0238 0.0013 0.0225 ... ... 0
650 0.0350 0.0225 0.0250 -0.0038 0.0213 4700 0.0288 0.0013 0.0275 0.0325 0.0263 1011
4 ... ... 0.0213 -0.0038 0.0175 4710 0.0350 0.0013 0.0338 ... ... 5
0 ... ... 0.0175 -0.0038 0.0138 4720 0.0413 0.0013 0.0400 ... ... 0
0 ... ... 0.0138 -0.0025 0.0113 4730 0.0488 0.0025 0.0463 ... ... 0
0 ... ... 0.0125 -0.0038 0.0088 4740 0.0563 0.0025 0.0538 ... ... 0
302 ... ... 0.0100 -0.0025 0.0075 4750 0.0650 0.0025 0.0625 ... ... 0
0 ... ... 0.0088 -0.0038 0.0050 4760 0.0725 0.0013 0.0713 ... ... 0
0 ... ... 0.0075 -0.0025 0.0050 4770 0.0825 0.0038 0.0788 ... ... 0
0 ... ... 0.0063 -0.0025 0.0038 4780 0.0913 0.0025 0.0888 ... ... 0
0 ... ... 0.0050 -0.0025 0.0025 4790 0.1000 0.0025 0.0975 ... ... 0
126 ... ... 0.0038 -0.0013 0.0025 4800 0.1100 0.0038 0.1063 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4810 0.1200 0.0038 0.1163 ... ... 0
5 ... ... 0.0025 -0.0013 0.0013 4820 0.1288 0.0038 0.1250 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4830 0.1388 0.0038 0.1350 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4840 0.1488 0.0050 0.1438 ... ... 0
0 ... ... 0.0013 0 0.0013 4850 0.1588 0.0050 0.1538 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.1688 0.0050 0.1638 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.1788 0.0050 0.1738 ... ... 0
0 ... ... 0.0013 0 0.0013 4880 0.1888 0.0050 0.1838 ... ... 0
0 ... ... 0.0013 0 0.0013 4890 0.1988 0.0050 0.1938 ... ... 0
7 ... ... 0.0013 0 0.0013 4900 0.2088 0.0050 0.2038 ... ... 0
0 ... ... 0.0013 0 0.0013 4910 0.2188 0.0050 0.2138 ... ... 0
0 ... ... 0.0013 0 0.0013 4920 0.2288 0.0050 0.2238 ... ... 0
0 ... ... 0.0013 0 0.0013 4930 0.2388 0.0050 0.2338 ... ... 0
0 ... ... 0.0013 0 0.0013 4940 0.2488 0.0050 0.2438 ... ... 0
1 ... ... 0.0013 0 0.0013 4950 0.2588 0.0050 0.2538 ... ... 0
0 ... ... 0.0013 0 0.0013 4960 0.2688 0.0050 0.2638 ... ... 0
105 ... ... 0.0013 0 0.0013 5000 0.3088 0.0050 0.3038 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.3588 0.0050 0.3538 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4088 0.0050 0.4038 ... ... 0
1 ... ... 0.0013 0 0.0013 5150 0.4588 0.0050 0.4538 ... ... 0
157 ... ... 0.0013 0 0.0013 5200 0.5088 0.0050 0.5038 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.5588 0.0050 0.5538 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.6088 0.0050 0.6038 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.6588 0.0050 0.6538 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7088 0.0050 0.7038 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7588 0.0050 0.7538 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.8088 0.0050 0.8038 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8588 0.0050 0.8538 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9088 0.0050 0.9038 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 0.9588 0.0050 0.9538 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.0088 0.0050 1.0038 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1088 0.0050 1.1038 ... ... 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.