DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5950
Expiration Date: 10/24/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3113 -0.0163 1.2950 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2113 -0.0163 1.1950 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1113 -0.0163 1.0950 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0113 -0.0163 0.9950 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9613 -0.0163 0.9450 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9113 -0.0163 0.8950 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8613 -0.0163 0.8450 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8113 -0.0163 0.7950 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7613 -0.0163 0.7450 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7113 -0.0163 0.6950 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6613 -0.0163 0.6450 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6113 -0.0163 0.5950 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5613 -0.0163 0.5450 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5113 -0.0163 0.4950 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4613 -0.0163 0.4450 4150 0.0013 0 0.0013 ... ... 0
1 ... ... 0.4113 -0.0163 0.3950 4200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3613 -0.0163 0.3450 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3113 -0.0163 0.2950 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3013 -0.0163 0.2850 4310 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2913 -0.0163 0.2750 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2813 -0.0163 0.2650 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2713 -0.0163 0.2550 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2613 -0.0163 0.2450 4350 0.0013 0 0.0013 ... ... 20
0 ... ... 0.2513 -0.0163 0.2350 4360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2413 -0.0163 0.2250 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2313 -0.0163 0.2150 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2213 -0.0163 0.2050 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2113 -0.0163 0.1950 4400 0.0013 0 0.0013 ... ... 10
0 ... ... 0.2013 -0.0163 0.1850 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1913 -0.0163 0.1750 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1813 -0.0163 0.1650 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1713 -0.0163 0.1550 4440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1613 -0.0163 0.1450 4450 0.0013 0 0.0013 ... ... 119
0 ... ... 0.1513 -0.0163 0.1350 4460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1413 -0.0163 0.1250 4470 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1313 -0.0163 0.1150 4480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1213 -0.0163 0.1050 4490 0.0013 0 0.0013 ... ... 0
36 ... ... 0.1113 -0.0163 0.0950 4500 0.0013 0 0.0013 ... ... 418
0 ... ... 0.1013 -0.0163 0.0850 4510 0.0013 0 0.0013 ... ... 14
0 ... ... 0.0913 -0.0163 0.0750 4520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0813 -0.0163 0.0650 4530 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0713 -0.0163 0.0550 4540 0.0013 0 0.0013 ... ... 0
169 ... ... 0.0613 -0.0163 0.0450 4550 0.0013 0 0.0013 ... ... 147
0 ... ... 0.0513 -0.0163 0.0350 4560 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0413 -0.0163 0.0250 4570 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0325 -0.0175 0.0150 4580 0.0025 0 0.0025 ... ... 0
0 ... ... 0.0238 -0.0188 0.0050 4590 0.0038 0 0.0038 ... ... 0
107 0.0038 0.0038 0.0163 -0.0125 0.0038 4600 0.0050 -0.0013 0.0063 ... ... 91
0 ... ... 0.0113 0 0.0113 4610 0.0150 0.0038 0.0113 ... ... 0
0 ... ... 0.0063 0 0.0063 4620 0.0250 0.0088 0.0163 ... ... 0
0 ... ... 0.0050 0 0.0050 4630 0.0350 0.0100 0.0250 ... ... 0
0 ... ... 0.0025 0 0.0025 4640 0.0450 0.0125 0.0325 ... ... 0
32 ... ... 0.0013 0 0.0013 4650 0.0550 0.0138 0.0413 ... ... 0
0 ... ... 0.0013 0 0.0013 4660 0.0650 0.0138 0.0513 ... ... 0
0 ... ... 0.0013 0 0.0013 4670 0.0750 0.0138 0.0613 ... ... 0
0 ... ... 0.0013 0 0.0013 4680 0.0850 0.0138 0.0713 ... ... 0
0 ... ... 0.0013 0 0.0013 4690 0.0950 0.0138 0.0813 ... ... 0
173 ... ... 0.0013 0 0.0013 4700 0.1050 0.0138 0.0913 ... ... 244
0 ... ... 0.0013 0 0.0013 4710 0.1150 0.0138 0.1013 ... ... 0
0 ... ... 0.0013 0 0.0013 4720 0.1250 0.0138 0.1113 ... ... 0
0 ... ... 0.0013 0 0.0013 4730 0.1350 0.0138 0.1213 ... ... 0
0 ... ... 0.0013 0 0.0013 4740 0.1450 0.0138 0.1313 ... ... 0
0 ... ... 0.0013 0 0.0013 4750 0.1550 0.0138 0.1413 ... ... 0
0 ... ... 0.0013 0 0.0013 4760 0.1650 0.0138 0.1513 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.1750 0.0138 0.1613 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.1850 0.0138 0.1713 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.1950 0.0138 0.1813 ... ... 0
8 ... ... 0.0013 0 0.0013 4800 0.2050 0.0138 0.1913 ... ... 0
1 ... ... 0.0013 0 0.0013 4810 0.2150 0.0138 0.2013 ... ... 0
1 ... ... 0.0013 0 0.0013 4820 0.2250 0.0138 0.2113 ... ... 0
1 ... ... 0.0013 0 0.0013 4830 0.2350 0.0138 0.2213 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.2450 0.0138 0.2313 ... ... 0
0 ... ... 0.0013 0 0.0013 4850 0.2550 0.0138 0.2413 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2650 0.0138 0.2513 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2750 0.0138 0.2613 ... ... 0
0 ... ... 0.0013 0 0.0013 4900 0.3050 0.0138 0.2913 ... ... 0
1 ... ... 0.0013 0 0.0013 4950 0.3550 0.0138 0.3413 ... ... 0
64 ... ... 0.0013 0 0.0013 5000 0.4050 0.0138 0.3913 ... ... 0
1 ... ... 0.0013 0 0.0013 5050 0.4550 0.0138 0.4413 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5050 0.0138 0.4913 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5550 0.0138 0.5413 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6050 0.0138 0.5913 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6550 0.0138 0.6413 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7050 0.0138 0.6913 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7550 0.0138 0.7413 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8050 0.0138 0.7913 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8550 0.0138 0.8413 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.9050 0.0138 0.8913 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9550 0.0138 0.9413 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0050 0.0138 0.9913 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0550 0.0138 1.0413 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1050 0.0138 1.0913 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2050 0.0138 1.1913 ... ... 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.