DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.7000
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3775 0.0225 1.4000 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.2775 0.0225 1.3000 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1775 0.0225 1.2000 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0775 0.0238 1.1013 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0288 0.0225 1.0513 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9788 0.0225 1.0013 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9288 0.0225 0.9513 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8788 0.0225 0.9013 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8288 0.0225 0.8513 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7788 0.0225 0.8013 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7288 0.0225 0.7513 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6788 0.0225 0.7013 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6288 0.0225 0.6513 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5788 0.0225 0.6013 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5288 0.0225 0.5513 4150 0.0013 0 0.0013 ... ... 10
0 ... ... 0.4788 0.0225 0.5013 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4288 0.0225 0.4513 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3788 0.0225 0.4013 4300 0.0013 0 0.0013 ... ... 4
0 ... ... 0.3288 0.0225 0.3513 4350 0.0013 0 0.0013 ... ... 20
0 ... ... 0.3088 0.0225 0.3313 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2988 0.0225 0.3213 4380 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2888 0.0225 0.3113 4390 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2800 0.0213 0.3013 4400 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2700 0.0213 0.2913 4410 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2600 0.0213 0.2813 4420 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2500 0.0213 0.2713 4430 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2400 0.0225 0.2625 4440 0.0025 0 0.0025 ... ... 0
12 ... ... 0.2300 0.0225 0.2525 4450 0.0025 -0.0013 0.0038 ... ... 75
0 ... ... 0.2200 0.0225 0.2425 4460 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2113 0.0213 0.2325 4470 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2013 0.0213 0.2225 4480 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.1913 0.0213 0.2125 4490 0.0025 -0.0013 0.0038 ... ... 0
30 ... ... 0.1813 0.0213 0.2025 4500 0.0025 -0.0013 0.0038 ... ... 339
0 ... ... 0.1713 0.0213 0.1925 4510 0.0025 -0.0025 0.0050 ... ... 0
0 ... ... 0.1625 0.0200 0.1825 4520 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.1525 0.0213 0.1738 4530 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.1438 0.0200 0.1638 4540 0.0038 -0.0025 0.0063 ... ... 81
152 ... ... 0.1338 0.0200 0.1538 4550 0.0038 -0.0025 0.0063 ... ... 65
0 ... ... 0.1250 0.0200 0.1450 4560 0.0050 -0.0025 0.0075 ... ... 14
0 ... ... 0.1163 0.0188 0.1350 4570 0.0050 -0.0038 0.0088 ... ... 0
0 ... ... 0.1075 0.0188 0.1263 4580 0.0063 -0.0038 0.0100 ... ... 0
0 ... ... 0.0988 0.0188 0.1175 4590 0.0075 -0.0038 0.0113 ... ... 0
222 ... ... 0.0913 0.0175 0.1088 4600 0.0088 -0.0050 0.0138 0.0113 0.0100 598
0 ... ... 0.0838 0.0163 0.1000 4610 0.0100 -0.0063 0.0163 ... ... 36
0 ... ... 0.0763 0.0150 0.0913 4620 0.0113 -0.0075 0.0188 ... ... 16
0 ... ... 0.0700 0.0138 0.0838 4630 0.0138 -0.0088 0.0225 ... ... 16
0 ... ... 0.0625 0.0125 0.0750 4640 0.0150 -0.0100 0.0250 ... ... 0
35 ... ... 0.0563 0.0125 0.0688 4650 0.0188 -0.0100 0.0288 ... ... 815
0 ... ... 0.0500 0.0113 0.0613 4660 0.0213 -0.0113 0.0325 ... ... 0
12 ... ... 0.0450 0.0100 0.0550 4670 0.0250 -0.0125 0.0375 ... ... 0
0 ... ... 0.0400 0.0088 0.0488 4680 0.0288 -0.0138 0.0425 ... ... 0
65 ... ... 0.0350 0.0088 0.0438 4690 0.0338 -0.0138 0.0475 ... ... 0
588 0.0313 0.0300 0.0313 0.0063 0.0375 4700 0.0375 -0.0163 0.0538 0.0500 0.0463 674
0 ... ... 0.0263 0.0075 0.0338 4710 0.0438 -0.0150 0.0588 ... ... 0
0 ... ... 0.0225 0.0063 0.0288 4720 0.0488 -0.0163 0.0650 ... ... 0
0 ... ... 0.0200 0.0050 0.0250 4730 0.0550 -0.0175 0.0725 ... ... 0
0 ... ... 0.0175 0.0038 0.0213 4740 0.0613 -0.0175 0.0788 ... ... 0
77 ... ... 0.0150 0.0025 0.0175 4750 0.0675 -0.0188 0.0863 ... ... 0
0 ... ... 0.0125 0.0025 0.0150 4760 0.0750 -0.0200 0.0950 ... ... 0
0 ... ... 0.0100 0.0025 0.0125 4770 0.0825 -0.0200 0.1025 ... ... 0
0 ... ... 0.0088 0.0013 0.0100 4780 0.0900 -0.0213 0.1113 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 4790 0.0988 -0.0213 0.1200 ... ... 0
36 ... ... 0.0063 0.0013 0.0075 4800 0.1075 -0.0213 0.1288 ... ... 0
0 ... ... 0.0063 0 0.0063 4810 0.1163 -0.0213 0.1375 ... ... 0
0 ... ... 0.0050 0 0.0050 4820 0.1250 -0.0225 0.1475 ... ... 0
0 ... ... 0.0050 0 0.0050 4830 0.1350 -0.0213 0.1563 ... ... 0
0 ... ... 0.0038 0 0.0038 4840 0.1438 -0.0225 0.1663 ... ... 0
0 ... ... 0.0038 0 0.0038 4850 0.1538 -0.0225 0.1763 ... ... 0
0 ... ... 0.0038 0 0.0038 4860 0.1638 -0.0213 0.1850 ... ... 0
0 ... ... 0.0038 0 0.0038 4870 0.1738 -0.0213 0.1950 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4880 0.1838 -0.0213 0.2050 ... ... 0
0 ... ... 0.0025 0 0.0025 4890 0.1925 -0.0225 0.2150 ... ... 0
7 ... ... 0.0025 0 0.0025 4900 0.2025 -0.0225 0.2250 ... ... 0
0 ... ... 0.0025 0 0.0025 4910 0.2125 -0.0225 0.2350 ... ... 0
0 ... ... 0.0025 0 0.0025 4920 0.2225 -0.0225 0.2450 ... ... 0
1 ... ... 0.0013 0 0.0013 4950 0.2513 -0.0225 0.2738 ... ... 0
105 ... ... 0.0013 0 0.0013 5000 0.3013 -0.0225 0.3238 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.3513 -0.0225 0.3738 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4013 -0.0225 0.4238 ... ... 0
1 ... ... 0.0013 0 0.0013 5150 0.4513 -0.0225 0.4738 ... ... 0
157 ... ... 0.0013 0 0.0013 5200 0.5013 -0.0225 0.5238 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.5513 -0.0225 0.5738 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.6013 -0.0225 0.6238 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.6513 -0.0225 0.6738 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7013 -0.0225 0.7238 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7513 -0.0225 0.7738 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.8013 -0.0225 0.8238 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8513 -0.0225 0.8738 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9013 -0.0225 0.9238 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 0.9513 -0.0225 0.9738 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.0013 -0.0225 1.0238 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1013 -0.0213 1.1225 ... ... 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.