DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5800
Expiration Date: 10/24/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2763 0.0050 1.2813 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1763 0.0050 1.1813 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0763 0.0050 1.0813 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9763 0.0050 0.9813 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9263 0.0050 0.9313 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8763 0.0050 0.8813 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8263 0.0050 0.8313 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7763 0.0050 0.7813 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7263 0.0050 0.7313 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6763 0.0050 0.6813 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6263 0.0050 0.6313 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5763 0.0050 0.5813 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5263 0.0050 0.5313 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4763 0.0050 0.4813 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4263 0.0050 0.4313 4150 0.0013 0 0.0013 ... ... 0
1 ... ... 0.3763 0.0050 0.3813 4200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3263 0.0050 0.3313 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2763 0.0050 0.2813 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2663 0.0050 0.2713 4310 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2563 0.0050 0.2613 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2463 0.0050 0.2513 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2363 0.0050 0.2413 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2263 0.0050 0.2313 4350 0.0013 0 0.0013 ... ... 20
0 ... ... 0.2163 0.0050 0.2213 4360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2063 0.0050 0.2113 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1963 0.0050 0.2013 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1863 0.0050 0.1913 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1763 0.0050 0.1813 4400 0.0013 0 0.0013 ... ... 10
0 ... ... 0.1663 0.0050 0.1713 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1563 0.0050 0.1613 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1463 0.0050 0.1513 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1363 0.0050 0.1413 4440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1263 0.0050 0.1313 4450 0.0013 0 0.0013 ... ... 119
0 ... ... 0.1163 0.0050 0.1213 4460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1075 0.0038 0.1113 4470 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.0975 0.0038 0.1013 4480 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.0888 0.0025 0.0913 4490 0.0013 -0.0025 0.0038 ... ... 0
36 ... ... 0.0788 0.0025 0.0813 4500 0.0013 -0.0025 0.0038 ... ... 418
0 ... ... 0.0700 0.0025 0.0725 4510 0.0025 -0.0025 0.0050 ... ... 14
0 ... ... 0.0625 0.0013 0.0638 4520 0.0038 -0.0038 0.0075 ... ... 0
0 ... ... 0.0538 0.0013 0.0550 4530 0.0050 -0.0038 0.0088 ... ... 0
0 ... ... 0.0463 0 0.0463 4540 0.0063 -0.0050 0.0113 ... ... 0
169 ... ... 0.0388 0 0.0388 4550 0.0088 -0.0050 0.0138 ... ... 137
0 ... ... 0.0325 0 0.0325 4560 0.0125 -0.0050 0.0175 ... ... 0
0 ... ... 0.0263 0 0.0263 4570 0.0163 -0.0050 0.0213 ... ... 0
0 ... ... 0.0213 0 0.0213 4580 0.0213 -0.0050 0.0263 ... ... 0
0 ... ... 0.0163 0 0.0163 4590 0.0263 -0.0050 0.0313 ... ... 0
181 0.0175 0.0175 0.0125 0 0.0125 4600 0.0325 -0.0050 0.0375 0.0313 0.0313 117
0 ... ... 0.0100 0 0.0100 4610 0.0400 -0.0050 0.0450 ... ... 0
0 ... ... 0.0075 0 0.0075 4620 0.0475 -0.0050 0.0525 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 4630 0.0550 -0.0063 0.0613 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4640 0.0638 -0.0063 0.0700 ... ... 0
32 ... ... 0.0038 -0.0013 0.0025 4650 0.0725 -0.0063 0.0788 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4660 0.0825 -0.0063 0.0888 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4670 0.0925 -0.0063 0.0988 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4680 0.1013 -0.0063 0.1075 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4690 0.1113 -0.0063 0.1175 ... ... 0
173 ... ... 0.0013 0 0.0013 4700 0.1213 -0.0050 0.1263 ... ... 365
0 ... ... 0.0013 0 0.0013 4710 0.1313 -0.0050 0.1363 ... ... 0
0 ... ... 0.0013 0 0.0013 4720 0.1413 -0.0050 0.1463 ... ... 0
0 ... ... 0.0013 0 0.0013 4730 0.1513 -0.0050 0.1563 ... ... 0
0 ... ... 0.0013 0 0.0013 4740 0.1613 -0.0050 0.1663 ... ... 0
0 ... ... 0.0013 0 0.0013 4750 0.1713 -0.0050 0.1763 ... ... 0
0 ... ... 0.0013 0 0.0013 4760 0.1813 -0.0050 0.1863 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.1913 -0.0050 0.1963 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.2013 -0.0050 0.2063 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.2113 -0.0050 0.2163 ... ... 0
8 ... ... 0.0013 0 0.0013 4800 0.2213 -0.0050 0.2263 ... ... 0
1 ... ... 0.0013 0 0.0013 4810 0.2313 -0.0050 0.2363 ... ... 0
1 ... ... 0.0013 0 0.0013 4820 0.2413 -0.0050 0.2463 ... ... 0
1 ... ... 0.0013 0 0.0013 4830 0.2513 -0.0050 0.2563 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.2613 -0.0050 0.2663 ... ... 0
0 ... ... 0.0013 0 0.0013 4850 0.2713 -0.0050 0.2763 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2813 -0.0050 0.2863 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2913 -0.0050 0.2963 ... ... 0
0 ... ... 0.0013 0 0.0013 4900 0.3213 -0.0050 0.3263 ... ... 0
1 ... ... 0.0013 0 0.0013 4950 0.3713 -0.0050 0.3763 ... ... 0
64 ... ... 0.0013 0 0.0013 5000 0.4213 -0.0050 0.4263 ... ... 0
1 ... ... 0.0013 0 0.0013 5050 0.4713 -0.0050 0.4763 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5213 -0.0050 0.5263 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5713 -0.0050 0.5763 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6213 -0.0050 0.6263 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6713 -0.0050 0.6763 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7213 -0.0050 0.7263 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7713 -0.0050 0.7763 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8213 -0.0050 0.8263 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8713 -0.0050 0.8763 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.9213 -0.0050 0.9263 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9713 -0.0050 0.9763 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0213 -0.0050 1.0263 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0713 -0.0050 1.0763 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1213 -0.0050 1.1263 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2213 -0.0050 1.2263 ... ... 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.