DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6350
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3450 -0.0100 1.3350 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.2450 -0.0100 1.2350 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1450 -0.0100 1.1350 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0450 -0.0100 1.0350 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9950 -0.0100 0.9850 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9450 -0.0100 0.9350 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8950 -0.0100 0.8850 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8450 -0.0100 0.8350 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7950 -0.0100 0.7850 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7450 -0.0100 0.7350 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6950 -0.0100 0.6850 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6450 -0.0100 0.6350 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5950 -0.0100 0.5850 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5450 -0.0088 0.5363 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4963 -0.0100 0.4863 4150 0.0013 0 0.0013 ... ... 10
0 ... ... 0.4463 -0.0100 0.4363 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3963 -0.0100 0.3863 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3463 -0.0100 0.3363 4300 0.0013 0 0.0013 ... ... 4
0 ... ... 0.2963 -0.0100 0.2863 4350 0.0025 0 0.0025 ... ... 20
0 ... ... 0.2775 -0.0100 0.2675 4370 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2675 -0.0100 0.2575 4380 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2575 -0.0100 0.2475 4390 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.2475 -0.0100 0.2375 4400 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2375 -0.0088 0.2288 4410 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2275 -0.0088 0.2188 4420 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2188 -0.0100 0.2088 4430 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2088 -0.0100 0.1988 4440 0.0038 0 0.0038 ... ... 0
12 ... ... 0.1988 -0.0100 0.1888 4450 0.0038 -0.0013 0.0050 ... ... 75
0 ... ... 0.1900 -0.0113 0.1788 4460 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1800 -0.0100 0.1700 4470 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1713 -0.0113 0.1600 4480 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.1613 -0.0113 0.1500 4490 0.0063 -0.0013 0.0075 ... ... 0
30 ... ... 0.1525 -0.0113 0.1413 4500 0.0063 -0.0013 0.0075 ... ... 339
0 ... ... 0.1438 -0.0113 0.1325 4510 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.1350 -0.0113 0.1238 4520 0.0088 -0.0013 0.0100 ... ... 0
0 ... ... 0.1263 -0.0113 0.1150 4530 0.0100 -0.0013 0.0113 ... ... 0
0 ... ... 0.1175 -0.0113 0.1063 4540 0.0113 -0.0013 0.0125 ... ... 81
152 ... ... 0.1088 -0.0100 0.0988 4550 0.0138 0 0.0138 ... ... 65
0 ... ... 0.1000 -0.0100 0.0900 4560 0.0150 -0.0013 0.0163 ... ... 14
0 ... ... 0.0925 -0.0100 0.0825 4570 0.0175 0 0.0175 ... ... 0
0 ... ... 0.0850 -0.0088 0.0763 4580 0.0213 0.0013 0.0200 ... ... 0
0 ... ... 0.0775 -0.0088 0.0688 4590 0.0238 0.0013 0.0225 ... ... 0
205 ... ... 0.0713 -0.0088 0.0625 4600 0.0275 0.0013 0.0263 0.0250 0.0250 600
0 ... ... 0.0638 -0.0075 0.0563 4610 0.0313 0.0025 0.0288 0.0313 0.0313 0
0 ... ... 0.0575 -0.0075 0.0500 4620 0.0350 0.0025 0.0325 ... ... 16
0 ... ... 0.0525 -0.0075 0.0450 4630 0.0400 0.0025 0.0375 ... ... 16
0 ... ... 0.0475 -0.0075 0.0400 4640 0.0450 0.0025 0.0425 ... ... 0
25 ... ... 0.0425 -0.0075 0.0350 4650 0.0500 0.0025 0.0475 ... ... 815
0 ... ... 0.0375 -0.0063 0.0313 4660 0.0563 0.0038 0.0525 ... ... 0
12 ... ... 0.0338 -0.0063 0.0275 4670 0.0625 0.0038 0.0588 ... ... 0
0 ... ... 0.0300 -0.0063 0.0238 4680 0.0688 0.0038 0.0650 ... ... 0
0 ... ... 0.0275 -0.0063 0.0213 4690 0.0763 0.0038 0.0725 ... ... 0
592 ... ... 0.0238 -0.0063 0.0175 4700 0.0825 0.0038 0.0788 ... ... 688
0 ... ... 0.0213 -0.0050 0.0163 4710 0.0913 0.0050 0.0863 ... ... 0
0 ... ... 0.0188 -0.0050 0.0138 4720 0.0988 0.0050 0.0938 ... ... 0
0 ... ... 0.0163 -0.0038 0.0125 4730 0.1063 0.0050 0.1013 ... ... 0
0 ... ... 0.0150 -0.0050 0.0100 4740 0.1150 0.0050 0.1100 ... ... 0
77 ... ... 0.0125 -0.0038 0.0088 4750 0.1238 0.0063 0.1175 ... ... 0
0 ... ... 0.0113 -0.0038 0.0075 4760 0.1325 0.0063 0.1263 ... ... 0
0 ... ... 0.0100 -0.0025 0.0075 4770 0.1425 0.0075 0.1350 ... ... 0
0 ... ... 0.0088 -0.0025 0.0063 4780 0.1513 0.0075 0.1438 ... ... 0
0 ... ... 0.0075 -0.0013 0.0063 4790 0.1600 0.0075 0.1525 ... ... 0
36 ... ... 0.0075 -0.0025 0.0050 4800 0.1700 0.0088 0.1613 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 4810 0.1800 0.0088 0.1713 ... ... 0
0 ... ... 0.0063 -0.0025 0.0038 4820 0.1888 0.0088 0.1800 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4830 0.1988 0.0088 0.1900 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4840 0.2088 0.0088 0.2000 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4850 0.2188 0.0088 0.2100 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4860 0.2275 0.0088 0.2188 ... ... 0
0 ... ... 0.0038 0 0.0038 4870 0.2375 0.0088 0.2288 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4880 0.2475 0.0088 0.2388 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4890 0.2575 0.0088 0.2488 ... ... 0
7 ... ... 0.0038 -0.0013 0.0025 4900 0.2675 0.0088 0.2588 ... ... 0
1 ... ... 0.0025 0 0.0025 4950 0.3163 0.0088 0.3075 ... ... 0
105 ... ... 0.0025 -0.0013 0.0013 5000 0.3663 0.0100 0.3563 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 5050 0.4163 0.0100 0.4063 ... ... 0
10 ... ... 0.0025 -0.0013 0.0013 5100 0.4663 0.0100 0.4563 ... ... 0
1 ... ... 0.0013 0 0.0013 5150 0.5163 0.0100 0.5063 ... ... 0
157 ... ... 0.0013 0 0.0013 5200 0.5650 0.0100 0.5550 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6150 0.0100 0.6050 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.6650 0.0100 0.6550 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7150 0.0100 0.7050 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7650 0.0100 0.7550 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8150 0.0100 0.8050 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.8650 0.0100 0.8550 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9150 0.0100 0.9050 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9650 0.0100 0.9550 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 1.0150 0.0100 1.0050 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.0650 0.0100 1.0550 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1650 0.0100 1.1550 ... ... 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.