DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6750
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 1.3775 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.2775 0 1.2775 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1775 0 1.1775 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0775 0 1.0775 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0288 0 1.0288 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9788 0 0.9788 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9288 0 0.9288 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8788 0 0.8788 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8288 0 0.8288 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7788 0 0.7788 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7288 0 0.7288 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6788 0 0.6788 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6288 0 0.6288 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5788 0 0.5788 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5288 0 0.5288 4150 0.0013 0 0.0013 ... ... 10
0 ... ... 0.4788 0 0.4788 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4288 0 0.4288 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3788 0 0.3788 4300 0.0013 0 0.0013 ... ... 4
0 ... ... 0.3288 0 0.3288 4350 0.0013 0 0.0013 ... ... 20
0 ... ... 0.3088 0 0.3088 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2988 0 0.2988 4380 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2888 0 0.2888 4390 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2800 0 0.2800 4400 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2700 0 0.2700 4410 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2600 0 0.2600 4420 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2500 0 0.2500 4430 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2400 0 0.2400 4440 0.0025 0 0.0025 ... ... 0
12 ... ... 0.2300 0 0.2300 4450 0.0038 0 0.0038 ... ... 75
0 ... ... 0.2200 0 0.2200 4460 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2113 0 0.2113 4470 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2013 0 0.2013 4480 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1913 0 0.1913 4490 0.0038 0 0.0038 ... ... 0
30 ... ... 0.1813 0 0.1813 4500 0.0038 0 0.0038 ... ... 339
0 ... ... 0.1713 0 0.1713 4510 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1625 0 0.1625 4520 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1525 0 0.1525 4530 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1438 0 0.1438 4540 0.0063 0 0.0063 ... ... 81
152 ... ... 0.1338 0 0.1338 4550 0.0063 0 0.0063 ... ... 65
0 ... ... 0.1250 0 0.1250 4560 0.0075 0 0.0075 ... ... 14
0 ... ... 0.1163 0 0.1163 4570 0.0088 0 0.0088 ... ... 0
0 ... ... 0.1075 0 0.1075 4580 0.0100 0 0.0100 ... ... 0
0 ... ... 0.0988 0 0.0988 4590 0.0113 0 0.0113 ... ... 0
222 ... ... 0.0913 0 0.0913 4600 0.0138 0 0.0138 ... ... 598
0 ... ... 0.0838 0 0.0838 4610 0.0163 0 0.0163 ... ... 36
0 ... ... 0.0763 0 0.0763 4620 0.0188 0 0.0188 ... ... 16
0 ... ... 0.0700 0 0.0700 4630 0.0225 0 0.0225 ... ... 16
0 ... ... 0.0625 0 0.0625 4640 0.0250 0 0.0250 ... ... 0
35 ... ... 0.0563 0 0.0563 4650 0.0288 0 0.0288 ... ... 815
0 ... ... 0.0500 0 0.0500 4660 0.0325 0 0.0325 ... ... 0
12 ... ... 0.0450 0 0.0450 4670 0.0375 0 0.0375 ... ... 0
0 ... ... 0.0400 0 0.0400 4680 0.0425 0 0.0425 ... ... 0
65 ... ... 0.0350 0 0.0350 4690 0.0475 0 0.0475 ... ... 0
588 ... ... 0.0313 0 0.0313 4700 0.0538 0 0.0538 ... ... 674
0 ... ... 0.0263 0 0.0263 4710 0.0588 0 0.0588 ... ... 0
0 ... ... 0.0225 0 0.0225 4720 0.0650 0 0.0650 ... ... 0
0 ... ... 0.0200 0 0.0200 4730 0.0725 0 0.0725 ... ... 0
0 ... ... 0.0175 0 0.0175 4740 0.0788 0 0.0788 ... ... 0
77 ... ... 0.0150 0 0.0150 4750 0.0863 0 0.0863 ... ... 0
0 ... ... 0.0125 0 0.0125 4760 0.0950 0 0.0950 ... ... 0
0 ... ... 0.0100 0 0.0100 4770 0.1025 0 0.1025 ... ... 0
0 ... ... 0.0088 0 0.0088 4780 0.1113 0 0.1113 ... ... 0
0 ... ... 0.0075 0 0.0075 4790 0.1200 0 0.1200 ... ... 0
36 ... ... 0.0063 0 0.0063 4800 0.1288 0 0.1288 ... ... 0
0 ... ... 0.0063 0 0.0063 4810 0.1375 0 0.1375 ... ... 0
0 ... ... 0.0050 0 0.0050 4820 0.1475 0 0.1475 ... ... 0
0 ... ... 0.0050 0 0.0050 4830 0.1563 0 0.1563 ... ... 0
0 ... ... 0.0038 0 0.0038 4840 0.1663 0 0.1663 ... ... 0
0 ... ... 0.0038 0 0.0038 4850 0.1763 0 0.1763 ... ... 0
0 ... ... 0.0038 0 0.0038 4860 0.1850 0 0.1850 ... ... 0
0 ... ... 0.0038 0 0.0038 4870 0.1950 0 0.1950 ... ... 0
0 ... ... 0.0025 0 0.0025 4880 0.2050 0 0.2050 ... ... 0
0 ... ... 0.0025 0 0.0025 4890 0.2150 0 0.2150 ... ... 0
7 ... ... 0.0025 0 0.0025 4900 0.2250 0 0.2250 ... ... 0
0 ... ... 0.0025 0 0.0025 4910 0.2350 0 0.2350 ... ... 0
0 ... ... 0.0025 0 0.0025 4920 0.2450 0 0.2450 ... ... 0
1 ... ... 0.0013 0 0.0013 4950 0.2738 0 0.2738 ... ... 0
105 ... ... 0.0013 0 0.0013 5000 0.3238 0 0.3238 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.3738 0 0.3738 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4238 0 0.4238 ... ... 0
1 ... ... 0.0013 0 0.0013 5150 0.4738 0 0.4738 ... ... 0
157 ... ... 0.0013 0 0.0013 5200 0.5238 0 0.5238 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.5738 0 0.5738 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.6238 0 0.6238 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.6738 0 0.6738 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7238 0 0.7238 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7738 0 0.7738 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.8238 0 0.8238 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8738 0 0.8738 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9238 0 0.9238 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 0.9738 0 0.9738 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.0238 0 1.0238 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1225 0 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.