DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6475
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3650 -0.0175 1.3475 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.2650 -0.0175 1.2475 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1650 -0.0175 1.1475 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0650 -0.0175 1.0475 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0150 -0.0175 0.9975 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9650 -0.0175 0.9475 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9150 -0.0175 0.8975 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8650 -0.0175 0.8475 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8150 -0.0175 0.7975 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7650 -0.0175 0.7475 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7150 -0.0175 0.6975 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6650 -0.0175 0.6475 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6150 -0.0175 0.5975 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5650 -0.0175 0.5475 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5150 -0.0163 0.4988 4150 0.0013 0 0.0013 ... ... 10
0 ... ... 0.4663 -0.0175 0.4488 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4163 -0.0175 0.3988 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3675 -0.0175 0.3500 4300 0.0025 0 0.0025 ... ... 4
0 ... ... 0.3175 -0.0163 0.3013 4350 0.0038 0 0.0038 ... ... 20
0 ... ... 0.2988 -0.0175 0.2813 4370 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2888 -0.0175 0.2713 4380 0.0050 0.0013 0.0038 ... ... 0
0 ... ... 0.2788 -0.0163 0.2625 4390 0.0050 0 0.0050 ... ... 0
0 ... ... 0.2700 -0.0175 0.2525 4400 0.0050 0 0.0050 ... ... 0
0 ... ... 0.2600 -0.0175 0.2425 4410 0.0050 0 0.0050 ... ... 0
0 ... ... 0.2500 -0.0175 0.2325 4420 0.0063 0 0.0063 ... ... 0
0 ... ... 0.2400 -0.0175 0.2225 4430 0.0063 0 0.0063 ... ... 0
0 ... ... 0.2313 -0.0175 0.2138 4440 0.0063 0 0.0063 ... ... 0
12 ... ... 0.2213 -0.0175 0.2038 4450 0.0063 0 0.0063 ... ... 75
0 ... ... 0.2113 -0.0163 0.1950 4460 0.0075 0.0013 0.0063 ... ... 0
0 ... ... 0.2025 -0.0175 0.1850 4470 0.0088 0.0013 0.0075 ... ... 0
0 ... ... 0.1925 -0.0163 0.1763 4480 0.0088 0.0013 0.0075 ... ... 0
0 ... ... 0.1825 -0.0150 0.1675 4490 0.0100 0.0013 0.0088 ... ... 0
32 ... ... 0.1738 -0.0150 0.1588 4500 0.0113 0.0025 0.0088 ... ... 339
0 ... ... 0.1650 -0.0150 0.1500 4510 0.0125 0.0025 0.0100 ... ... 0
0 ... ... 0.1563 -0.0150 0.1413 4520 0.0138 0.0025 0.0113 ... ... 0
0 ... ... 0.1475 -0.0138 0.1338 4530 0.0163 0.0038 0.0125 ... ... 0
0 ... ... 0.1388 -0.0138 0.1250 4540 0.0175 0.0038 0.0138 ... ... 81
26 ... ... 0.1300 -0.0125 0.1175 4550 0.0200 0.0050 0.0150 ... ... 65
0 ... ... 0.1225 -0.0138 0.1088 4560 0.0225 0.0050 0.0175 ... ... 14
0 ... ... 0.1138 -0.0125 0.1013 4570 0.0238 0.0038 0.0200 ... ... 0
0 ... ... 0.1063 -0.0125 0.0938 4580 0.0275 0.0063 0.0213 ... ... 0
0 ... ... 0.0988 -0.0113 0.0875 4590 0.0300 0.0063 0.0238 ... ... 0
116 ... ... 0.0925 -0.0125 0.0800 4600 0.0325 0.0050 0.0275 0.0300 0.0300 600
0 ... ... 0.0850 -0.0113 0.0738 4610 0.0363 0.0063 0.0300 ... ... 0
0 ... ... 0.0788 -0.0113 0.0675 4620 0.0400 0.0063 0.0338 ... ... 16
0 ... ... 0.0725 -0.0113 0.0613 4630 0.0438 0.0063 0.0375 ... ... 16
0 ... ... 0.0663 -0.0100 0.0563 4640 0.0488 0.0075 0.0413 ... ... 0
25 ... ... 0.0613 -0.0100 0.0513 4650 0.0538 0.0075 0.0463 ... ... 415
0 ... ... 0.0563 -0.0100 0.0463 4660 0.0588 0.0075 0.0513 ... ... 0
12 ... ... 0.0500 -0.0075 0.0425 4670 0.0650 0.0100 0.0550 ... ... 0
0 ... ... 0.0463 -0.0075 0.0388 4680 0.0713 0.0100 0.0613 ... ... 0
0 ... ... 0.0413 -0.0063 0.0350 4690 0.0775 0.0113 0.0663 ... ... 0
588 0.0313 0.0300 0.0375 -0.0063 0.0313 4700 0.0838 0.0113 0.0725 0.0825 0.0825 688
0 ... ... 0.0338 -0.0050 0.0288 4710 0.0913 0.0125 0.0788 ... ... 0
0 ... ... 0.0300 -0.0038 0.0263 4720 0.0988 0.0138 0.0850 ... ... 0
0 ... ... 0.0275 -0.0038 0.0238 4730 0.1063 0.0138 0.0925 ... ... 0
0 ... ... 0.0238 -0.0025 0.0213 4740 0.1138 0.0150 0.0988 ... ... 0
77 ... ... 0.0225 -0.0025 0.0200 4750 0.1213 0.0150 0.1063 ... ... 0
0 ... ... 0.0200 -0.0025 0.0175 4760 0.1300 0.0150 0.1150 ... ... 0
0 ... ... 0.0175 -0.0013 0.0163 4770 0.1375 0.0150 0.1225 ... ... 0
0 ... ... 0.0163 -0.0025 0.0138 4780 0.1463 0.0150 0.1313 ... ... 0
0 ... ... 0.0150 -0.0025 0.0125 4790 0.1550 0.0163 0.1388 ... ... 0
38 ... ... 0.0125 -0.0013 0.0113 4800 0.1638 0.0163 0.1475 ... ... 0
0 ... ... 0.0113 0 0.0113 4810 0.1725 0.0163 0.1563 ... ... 0
0 ... ... 0.0100 0 0.0100 4820 0.1813 0.0163 0.1650 ... ... 0
0 ... ... 0.0088 0 0.0088 4830 0.1913 0.0175 0.1738 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 4840 0.2000 0.0175 0.1825 ... ... 0
0 ... ... 0.0075 0 0.0075 4850 0.2100 0.0188 0.1913 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 4860 0.2188 0.0175 0.2013 ... ... 0
0 ... ... 0.0063 0 0.0063 4870 0.2288 0.0188 0.2100 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 4880 0.2375 0.0175 0.2200 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 4890 0.2475 0.0175 0.2300 ... ... 0
7 ... ... 0.0050 0 0.0050 4900 0.2575 0.0188 0.2388 ... ... 0
1 ... ... 0.0038 0 0.0038 4950 0.3063 0.0188 0.2875 ... ... 0
105 ... ... 0.0038 0 0.0038 5000 0.3550 0.0175 0.3375 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 5050 0.4050 0.0175 0.3875 ... ... 0
10 ... ... 0.0025 0 0.0025 5100 0.4550 0.0175 0.4375 ... ... 0
1 ... ... 0.0013 0.0013 0.0025 5150 0.5038 0.0175 0.4863 ... ... 0
157 ... ... 0.0013 0.0013 0.0025 5200 0.5538 0.0188 0.5350 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6038 0.0188 0.5850 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.6525 0.0175 0.6350 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7025 0.0175 0.6850 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7525 0.0175 0.7350 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8025 0.0175 0.7850 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.8525 0.0175 0.8350 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9025 0.0175 0.8850 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9525 0.0175 0.9350 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 1.0025 0.0175 0.9850 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.0525 0.0175 1.0350 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1525 0.0175 1.1350 ... ... 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.