DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6825
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3525 0.0300 1.3825 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2525 0.0300 1.2825 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1525 0.0300 1.1825 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0525 0.0300 1.0825 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0025 0.0300 1.0325 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9525 0.0300 0.9825 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9025 0.0300 0.9325 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8525 0.0300 0.8825 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8025 0.0300 0.8325 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7525 0.0300 0.7825 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7025 0.0300 0.7325 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6525 0.0300 0.6825 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6025 0.0300 0.6325 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5525 0.0300 0.5825 4100 0.0013 0 0.0013 ... ... 76
0 ... ... 0.5025 0.0300 0.5325 4150 0.0013 0 0.0013 ... ... 1
0 ... ... 0.4525 0.0300 0.4825 4200 0.0013 0 0.0013 ... ... 0
3 ... ... 0.4025 0.0300 0.4325 4250 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3538 0.0300 0.3838 4300 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3038 0.0300 0.3338 4350 0.0013 0 0.0013 ... ... 46
0 ... ... 0.2838 0.0300 0.3138 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2738 0.0300 0.3038 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2638 0.0300 0.2938 4390 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2538 0.0300 0.2838 4400 0.0013 -0.0013 0.0025 ... ... 23
0 ... ... 0.2438 0.0300 0.2738 4410 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2350 0.0288 0.2638 4420 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.2250 0.0288 0.2538 4430 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2150 0.0288 0.2438 4440 0.0025 0 0.0025 ... ... 0
1 ... ... 0.2050 0.0300 0.2350 4450 0.0025 -0.0013 0.0038 ... ... 9
0 ... ... 0.1963 0.0288 0.2250 4460 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.1863 0.0288 0.2150 4470 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.1763 0.0288 0.2050 4480 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.1675 0.0288 0.1963 4490 0.0038 -0.0013 0.0050 ... ... 0
5 ... ... 0.1575 0.0288 0.1863 4500 0.0038 -0.0025 0.0063 ... ... 40
0 ... ... 0.1488 0.0275 0.1763 4510 0.0038 -0.0025 0.0063 ... ... 0
0 ... ... 0.1400 0.0263 0.1663 4520 0.0038 -0.0038 0.0075 ... ... 0
0 ... ... 0.1313 0.0250 0.1563 4530 0.0038 -0.0050 0.0088 ... ... 0
0 ... ... 0.1225 0.0250 0.1475 4540 0.0050 -0.0050 0.0100 ... ... 0
21 ... ... 0.1138 0.0238 0.1375 4550 0.0050 -0.0063 0.0113 ... ... 94
0 ... ... 0.1063 0.0225 0.1288 4560 0.0063 -0.0075 0.0138 ... ... 0
0 ... ... 0.0975 0.0225 0.1200 4570 0.0075 -0.0075 0.0150 ... ... 0
0 ... ... 0.0900 0.0213 0.1113 4580 0.0100 -0.0075 0.0175 ... ... 0
0 ... ... 0.0825 0.0213 0.1038 4590 0.0113 -0.0100 0.0213 ... ... 0
141 0.1000 0.1000 0.0763 0.0200 0.0963 4600 0.0138 -0.0100 0.0238 ... ... 30
0 ... ... 0.0688 0.0200 0.0888 4610 0.0163 -0.0113 0.0275 ... ... 0
0 ... ... 0.0625 0.0188 0.0813 4620 0.0188 -0.0113 0.0300 ... ... 0
0 ... ... 0.0575 0.0163 0.0738 4630 0.0213 -0.0138 0.0350 ... ... 0
0 ... ... 0.0513 0.0163 0.0675 4640 0.0250 -0.0138 0.0388 ... ... 0
55 ... ... 0.0463 0.0150 0.0613 4650 0.0288 -0.0150 0.0438 ... ... 369
0 ... ... 0.0413 0.0150 0.0563 4660 0.0338 -0.0150 0.0488 ... ... 0
0 ... ... 0.0375 0.0138 0.0513 4670 0.0388 -0.0163 0.0550 ... ... 0
0 ... ... 0.0338 0.0125 0.0463 4680 0.0438 -0.0175 0.0613 ... ... 0
0 ... ... 0.0300 0.0113 0.0413 4690 0.0488 -0.0188 0.0675 ... ... 0
330 ... ... 0.0263 0.0100 0.0363 4700 0.0538 -0.0200 0.0738 ... ... 73
0 ... ... 0.0238 0.0088 0.0325 4710 0.0600 -0.0200 0.0800 ... ... 0
0 ... ... 0.0200 0.0088 0.0288 4720 0.0650 -0.0225 0.0875 ... ... 0
0 ... ... 0.0175 0.0075 0.0250 4730 0.0725 -0.0225 0.0950 ... ... 0
0 ... ... 0.0150 0.0063 0.0213 4740 0.0788 -0.0238 0.1025 ... ... 0
76 ... ... 0.0125 0.0063 0.0188 4750 0.0863 -0.0238 0.1100 ... ... 0
0 ... ... 0.0113 0.0050 0.0163 4760 0.0938 -0.0250 0.1188 ... ... 0
0 ... ... 0.0100 0.0038 0.0138 4770 0.1013 -0.0263 0.1275 ... ... 0
0 ... ... 0.0088 0.0038 0.0125 4780 0.1088 -0.0263 0.1350 ... ... 0
0 ... ... 0.0075 0.0025 0.0100 4790 0.1175 -0.0275 0.1450 ... ... 0
294 ... ... 0.0063 0.0025 0.0088 4800 0.1263 -0.0275 0.1538 ... ... 0
0 ... ... 0.0050 0.0025 0.0075 4810 0.1350 -0.0275 0.1625 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 4820 0.1438 -0.0288 0.1725 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 4830 0.1538 -0.0275 0.1813 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 4840 0.1625 -0.0288 0.1913 ... ... 0
1 ... ... 0.0038 0.0013 0.0050 4850 0.1713 -0.0288 0.2000 ... ... 0
0 ... ... ... ... 0.0038 4860 0.1813 ... ... ... ... 0
0 ... ... ... ... 0.0038 4870 0.1913 ... ... ... ... 0
0 ... ... ... ... 0.0038 4880 0.2000 ... ... ... ... 0
28 ... ... 0.0025 0 0.0025 4900 0.2200 -0.0288 0.2488 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.2688 -0.0288 0.2975 ... ... 0
70 ... ... 0.0013 0 0.0013 5000 0.3188 -0.0300 0.3488 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.3688 -0.0288 0.3975 ... ... 0
20 ... ... 0.0013 0 0.0013 5100 0.4175 -0.0300 0.4475 ... ... 0
76 ... ... 0.0013 0 0.0013 5150 0.4675 -0.0300 0.4975 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5175 -0.0300 0.5475 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.5675 -0.0300 0.5975 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6175 -0.0300 0.6475 ... ... 0
2 ... ... 0.0013 0 0.0013 5350 0.6675 -0.0300 0.6975 ... ... 0
15 ... ... 0.0013 0 0.0013 5400 0.7175 -0.0300 0.7475 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7675 -0.0300 0.7975 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8175 -0.0300 0.8475 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8675 -0.0300 0.8975 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9175 -0.0300 0.9475 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 0.9675 -0.0300 0.9975 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0175 -0.0300 1.0475 ... ... 0
1 ... ... 0.0013 0 0.0013 5800 1.1175 -0.0300 1.1475 ... ... 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.