DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6275
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3938 -0.0650 1.3288 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.2938 -0.0650 1.2288 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1938 -0.0650 1.1288 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0938 -0.0650 1.0288 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0438 -0.0650 0.9788 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9938 -0.0650 0.9288 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9438 -0.0650 0.8788 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8938 -0.0650 0.8288 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8438 -0.0650 0.7788 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7938 -0.0650 0.7288 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7438 -0.0650 0.6788 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6938 -0.0650 0.6288 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6438 -0.0650 0.5788 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5938 -0.0650 0.5288 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5438 -0.0650 0.4788 4150 0.0013 0 0.0013 ... ... 10
0 ... ... 0.4938 -0.0650 0.4288 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4438 -0.0650 0.3788 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3938 -0.0650 0.3288 4300 0.0013 0 0.0013 ... ... 4
0 ... ... 0.3438 -0.0650 0.2788 4350 0.0013 0 0.0013 ... ... 20
0 ... ... 0.3238 -0.0650 0.2588 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3138 -0.0650 0.2488 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3038 -0.0650 0.2388 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2938 -0.0650 0.2288 4400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2838 -0.0650 0.2188 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2738 -0.0650 0.2088 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2638 -0.0650 0.1988 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2538 -0.0650 0.1888 4440 0.0013 0 0.0013 ... ... 0
12 ... ... 0.2438 -0.0650 0.1788 4450 0.0013 0 0.0013 0 0 75
0 ... ... 0.2338 -0.0650 0.1688 4460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2238 -0.0650 0.1588 4470 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2138 -0.0650 0.1488 4480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2038 -0.0650 0.1388 4490 0.0013 0 0.0013 ... ... 0
30 ... ... 0.1938 -0.0650 0.1288 4500 0.0013 0 0.0013 ... ... 339
0 ... ... 0.1838 -0.0650 0.1188 4510 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1738 -0.0650 0.1088 4520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1638 -0.0650 0.0988 4530 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1538 -0.0650 0.0888 4540 0.0013 0 0.0013 ... ... 81
148 0.0950 0.0950 0.1438 -0.0650 0.0788 4550 0.0013 0 0.0013 ... ... 65
0 ... ... 0.1338 -0.0638 0.0700 4560 0.0025 0.0013 0.0013 ... ... 14
0 ... ... 0.1238 -0.0625 0.0613 4570 0.0038 0.0025 0.0013 ... ... 0
0 ... ... 0.1150 -0.0625 0.0525 4580 0.0050 0.0025 0.0025 ... ... 0
0 ... ... 0.1050 -0.0613 0.0438 4590 0.0063 0.0038 0.0025 ... ... 0
222 0.0600 0.0400 0.0950 -0.0600 0.0350 4600 0.0075 0.0050 0.0025 0.0038 0.0038 451
0 ... ... 0.0863 -0.0588 0.0275 4610 0.0100 0.0063 0.0038 ... ... 36
0 ... ... 0.0763 -0.0550 0.0213 4620 0.0138 0.0100 0.0038 ... ... 16
0 ... ... 0.0675 -0.0513 0.0163 4630 0.0188 0.0138 0.0050 ... ... 16
0 ... ... 0.0588 -0.0475 0.0113 4640 0.0238 0.0175 0.0063 ... ... 0
24 0.0238 0.0175 0.0513 -0.0438 0.0075 4650 0.0300 0.0213 0.0088 0.0263 0.0125 815
0 ... ... 0.0438 -0.0375 0.0063 4660 0.0388 0.0275 0.0113 ... ... 0
12 ... ... 0.0375 -0.0338 0.0038 4670 0.0463 0.0313 0.0150 ... ... 0
0 ... ... 0.0313 -0.0288 0.0025 4680 0.0550 0.0363 0.0188 ... ... 0
65 ... ... 0.0250 -0.0238 0.0013 4690 0.0638 0.0400 0.0238 ... ... 0
671 0.0063 0.0025 0.0213 -0.0200 0.0013 4700 0.0738 0.0450 0.0288 0.0513 0.0513 1018
4 ... ... 0.0175 -0.0163 0.0013 4710 0.0838 0.0488 0.0350 ... ... 5
0 ... ... 0.0138 -0.0125 0.0013 4720 0.0938 0.0525 0.0413 ... ... 0
0 ... ... 0.0113 -0.0100 0.0013 4730 0.1038 0.0550 0.0488 ... ... 0
0 ... ... 0.0088 -0.0075 0.0013 4740 0.1138 0.0575 0.0563 ... ... 0
302 0.0038 0.0038 0.0075 -0.0063 0.0013 4750 0.1238 0.0588 0.0650 ... ... 0
0 ... ... 0.0050 -0.0038 0.0013 4760 0.1338 0.0613 0.0725 ... ... 0
0 ... ... 0.0050 -0.0038 0.0013 4770 0.1438 0.0613 0.0825 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 4780 0.1538 0.0625 0.0913 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4790 0.1638 0.0638 0.1000 ... ... 0
126 ... ... 0.0025 -0.0013 0.0013 4800 0.1738 0.0638 0.1100 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4810 0.1838 0.0638 0.1200 ... ... 0
5 ... ... 0.0013 0 0.0013 4820 0.1938 0.0650 0.1288 ... ... 0
0 ... ... 0.0013 0 0.0013 4830 0.2038 0.0650 0.1388 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.2138 0.0650 0.1488 ... ... 0
0 ... ... 0.0013 0 0.0013 4850 0.2238 0.0650 0.1588 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2338 0.0650 0.1688 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2438 0.0650 0.1788 ... ... 0
0 ... ... 0.0013 0 0.0013 4880 0.2538 0.0650 0.1888 ... ... 0
0 ... ... 0.0013 0 0.0013 4890 0.2638 0.0650 0.1988 ... ... 0
7 ... ... 0.0013 0 0.0013 4900 0.2738 0.0650 0.2088 ... ... 0
0 ... ... 0.0013 0 0.0013 4910 0.2838 0.0650 0.2188 ... ... 0
0 ... ... 0.0013 0 0.0013 4920 0.2938 0.0650 0.2288 ... ... 0
0 ... ... 0.0013 0 0.0013 4930 0.3038 0.0650 0.2388 ... ... 0
0 ... ... 0.0013 0 0.0013 4940 0.3138 0.0650 0.2488 ... ... 0
1 ... ... 0.0013 0 0.0013 4950 0.3238 0.0650 0.2588 ... ... 0
0 ... ... 0.0013 0 0.0013 4960 0.3338 0.0650 0.2688 ... ... 0
105 ... ... 0.0013 0 0.0013 5000 0.3738 0.0650 0.3088 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4238 0.0650 0.3588 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4738 0.0650 0.4088 ... ... 0
1 ... ... 0.0013 0 0.0013 5150 0.5238 0.0650 0.4588 ... ... 0
157 ... ... 0.0013 0 0.0013 5200 0.5738 0.0650 0.5088 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6238 0.0650 0.5588 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.6738 0.0650 0.6088 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7238 0.0650 0.6588 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7738 0.0650 0.7088 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8238 0.0650 0.7588 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.8738 0.0650 0.8088 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9238 0.0650 0.8588 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9738 0.0650 0.9088 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 1.0238 0.0650 0.9588 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.0738 0.0650 1.0088 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1738 0.0650 1.1088 ... ... 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.