DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6800
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3925 0 1.3925 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2925 0 1.2925 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1925 0 1.1925 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0925 0 1.0925 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0425 0 1.0425 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9925 0 0.9925 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9425 0 0.9425 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8925 0 0.8925 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8425 0 0.8425 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7925 0 0.7925 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7425 0 0.7425 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6925 0 0.6925 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6425 0 0.6425 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5925 0 0.5925 4100 0.0013 0 0.0013 ... ... 76
0 ... ... 0.5425 0 0.5425 4150 0.0013 0 0.0013 ... ... 1
0 ... ... 0.4938 0 0.4938 4200 0.0013 0 0.0013 ... ... 0
3 ... ... 0.4438 0 0.4438 4250 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3938 0 0.3938 4300 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3438 0 0.3438 4350 0.0013 0 0.0013 ... ... 46
0 ... ... 0.3238 0 0.3238 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3138 0 0.3138 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3038 0 0.3038 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2938 0 0.2938 4400 0.0013 0 0.0013 ... ... 23
0 ... ... 0.2838 0 0.2838 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2738 0 0.2738 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2638 0 0.2638 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2538 0 0.2538 4440 0.0025 0 0.0025 ... ... 0
1 ... ... 0.2438 0 0.2438 4450 0.0025 0 0.0025 ... ... 9
0 ... ... 0.2338 0 0.2338 4460 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2250 0 0.2250 4470 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2150 0 0.2150 4480 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2050 0 0.2050 4490 0.0025 0 0.0025 ... ... 0
5 ... ... 0.1950 0 0.1950 4500 0.0038 0 0.0038 ... ... 20
0 ... ... 0.1850 0 0.1850 4510 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1763 0 0.1763 4520 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1663 0 0.1663 4530 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1563 0 0.1563 4540 0.0050 0 0.0050 ... ... 0
21 ... ... 0.1475 0 0.1475 4550 0.0050 0 0.0050 ... ... 94
0 ... ... 0.1375 0 0.1375 4560 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1288 0 0.1288 4570 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1200 0 0.1200 4580 0.0075 0 0.0075 ... ... 0
0 ... ... 0.1113 0 0.1113 4590 0.0088 0 0.0088 ... ... 0
141 ... ... 0.1025 0 0.1025 4600 0.0100 -0.0013 0.0113 0.0100 0.0100 45
0 ... ... 0.0950 0 0.0950 4610 0.0125 0 0.0125 ... ... 0
0 ... ... 0.0875 0 0.0875 4620 0.0150 0 0.0150 ... ... 0
0 ... ... 0.0800 0 0.0800 4630 0.0175 0 0.0175 ... ... 0
0 ... ... 0.0725 0 0.0725 4640 0.0200 0 0.0200 ... ... 0
55 ... ... 0.0663 0 0.0663 4650 0.0238 0 0.0238 ... ... 140
0 ... ... 0.0600 0 0.0600 4660 0.0275 0 0.0275 ... ... 0
0 ... ... 0.0538 0 0.0538 4670 0.0313 0 0.0313 ... ... 0
0 ... ... 0.0488 0 0.0488 4680 0.0363 0 0.0363 ... ... 0
0 ... ... 0.0425 0 0.0425 4690 0.0400 0 0.0400 ... ... 0
327 ... ... 0.0388 0 0.0388 4700 0.0463 0 0.0463 ... ... 70
0 ... ... 0.0338 0 0.0338 4710 0.0513 0 0.0513 ... ... 0
0 ... ... 0.0300 0 0.0300 4720 0.0575 0 0.0575 ... ... 0
0 ... ... 0.0263 0 0.0263 4730 0.0638 0 0.0638 ... ... 0
0 ... ... 0.0225 0 0.0225 4740 0.0700 0 0.0700 ... ... 0
98 ... ... 0.0200 0 0.0200 4750 0.0775 0 0.0775 ... ... 0
0 ... ... 0.0175 0 0.0175 4760 0.0850 0 0.0850 ... ... 0
0 ... ... 0.0150 0 0.0150 4770 0.0925 0 0.0925 ... ... 0
0 ... ... 0.0138 0 0.0138 4780 0.1000 0 0.1000 ... ... 0
0 ... ... 0.0113 0 0.0113 4790 0.1088 0 0.1088 ... ... 0
294 ... ... 0.0100 0 0.0100 4800 0.1175 0 0.1175 ... ... 0
0 ... ... 0.0088 0 0.0088 4810 0.1263 0 0.1263 ... ... 0
0 ... ... 0.0075 0 0.0075 4820 0.1350 0 0.1350 ... ... 0
0 ... ... 0.0063 0 0.0063 4830 0.1438 0 0.1438 ... ... 0
0 ... ... 0.0063 0 0.0063 4840 0.1525 0 0.1525 ... ... 0
1 ... ... 0.0050 0 0.0050 4850 0.1625 0 0.1625 ... ... 0
0 ... ... 0.0038 0 0.0038 4860 0.1713 0 0.1713 ... ... 0
0 ... ... 0.0038 0 0.0038 4870 0.1813 0 0.1813 ... ... 0
0 ... ... 0.0038 0 0.0038 4880 0.1900 0 0.1900 ... ... 0
0 ... ... 0.0025 0 0.0025 4890 0.2000 0 0.2000 ... ... 0
28 ... ... 0.0025 0 0.0025 4900 0.2100 0 0.2100 ... ... 0
0 ... ... 0.0025 0 0.0025 4910 0.2188 0 0.2188 ... ... 0
0 ... ... ... ... ... 4920 ... ... ... ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.2575 0 0.2575 ... ... 0
70 ... ... 0.0013 0 0.0013 5000 0.3088 0 0.3088 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.3588 0 0.3588 ... ... 0
20 ... ... 0.0013 0 0.0013 5100 0.4088 0 0.4088 ... ... 0
76 ... ... 0.0013 0 0.0013 5150 0.4588 0 0.4588 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5075 0 0.5075 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.5575 0 0.5575 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6075 0 0.6075 ... ... 0
2 ... ... 0.0013 0 0.0013 5350 0.6575 0 0.6575 ... ... 0
15 ... ... 0.0013 0 0.0013 5400 0.7075 0 0.7075 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7575 0 0.7575 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8075 0 0.8075 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8575 0 0.8575 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9075 0 0.9075 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 0.9575 0 0.9575 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0075 0 1.0075 ... ... 0
1 ... ... 0.0013 0 0.0013 5800 1.1075 0 1.1075 ... ... 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.