DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5950
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3100 -0.0150 1.2950 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2100 -0.0138 1.1963 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1113 -0.0150 1.0963 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0113 -0.0150 0.9963 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9613 -0.0150 0.9463 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9113 -0.0150 0.8963 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8613 -0.0150 0.8463 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8113 -0.0150 0.7963 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7613 -0.0150 0.7463 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7113 -0.0150 0.6963 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6613 -0.0150 0.6463 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6113 -0.0150 0.5963 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5613 -0.0150 0.5463 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5113 -0.0150 0.4963 4100 0.0013 0 0.0013 ... ... 76
0 ... ... 0.4613 -0.0150 0.4463 4150 0.0013 0 0.0013 ... ... 1
0 ... ... 0.4113 -0.0150 0.3963 4200 0.0013 0 0.0013 ... ... 0
3 ... ... 0.3613 -0.0150 0.3463 4250 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3113 -0.0150 0.2963 4300 0.0013 0 0.0013 ... ... 1
0 ... ... 0.2613 -0.0150 0.2463 4350 0.0013 0 0.0013 ... ... 46
0 ... ... 0.2413 -0.0150 0.2263 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2313 -0.0150 0.2163 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2213 -0.0150 0.2063 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2113 -0.0150 0.1963 4400 0.0013 0 0.0013 ... ... 23
0 ... ... 0.2013 -0.0150 0.1863 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1913 -0.0150 0.1763 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1813 -0.0150 0.1663 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1713 -0.0150 0.1563 4440 0.0013 0 0.0013 ... ... 0
1 ... ... 0.1613 -0.0150 0.1463 4450 0.0013 0 0.0013 ... ... 9
0 ... ... 0.1513 -0.0150 0.1363 4460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1413 -0.0150 0.1263 4470 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1313 -0.0150 0.1163 4480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1213 -0.0150 0.1063 4490 0.0013 0 0.0013 ... ... 0
6 ... ... 0.1113 -0.0150 0.0963 4500 0.0013 0 0.0013 ... ... 20
0 ... ... 0.1013 -0.0150 0.0863 4510 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0913 -0.0138 0.0775 4520 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 0.0825 -0.0138 0.0688 4530 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.0738 -0.0138 0.0600 4540 0.0050 0.0013 0.0038 ... ... 0
88 ... ... 0.0650 -0.0138 0.0513 4550 0.0063 0.0013 0.0050 ... ... 87
0 ... ... 0.0563 -0.0125 0.0438 4560 0.0088 0.0025 0.0063 ... ... 0
0 ... ... 0.0488 -0.0125 0.0363 4570 0.0113 0.0025 0.0088 ... ... 0
0 ... ... 0.0413 -0.0113 0.0300 4580 0.0150 0.0038 0.0113 ... ... 0
0 ... ... 0.0350 -0.0100 0.0250 4590 0.0200 0.0050 0.0150 ... ... 0
140 0.0150 0.0150 0.0288 -0.0088 0.0200 4600 0.0250 0.0063 0.0188 ... ... 93
0 ... ... 0.0238 -0.0088 0.0150 4610 0.0300 0.0063 0.0238 ... ... 5
0 ... ... 0.0188 -0.0063 0.0125 4620 0.0375 0.0088 0.0288 ... ... 0
0 ... ... 0.0150 -0.0050 0.0100 4630 0.0450 0.0100 0.0350 ... ... 0
0 ... ... 0.0113 -0.0038 0.0075 4640 0.0525 0.0113 0.0413 ... ... 0
476 ... ... 0.0088 -0.0025 0.0063 4650 0.0613 0.0125 0.0488 ... ... 414
0 ... ... 0.0063 -0.0013 0.0050 4660 0.0688 0.0125 0.0563 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4670 0.0788 0.0138 0.0650 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4680 0.0875 0.0138 0.0738 ... ... 0
50 ... ... 0.0038 -0.0013 0.0025 4690 0.0975 0.0150 0.0825 ... ... 0
262 ... ... 0.0025 -0.0013 0.0013 4700 0.1063 0.0138 0.0925 ... ... 54
0 ... ... 0.0025 -0.0013 0.0013 4710 0.1163 0.0150 0.1013 ... ... 0
0 ... ... 0.0013 0 0.0013 4720 0.1263 0.0150 0.1113 ... ... 0
0 ... ... 0.0013 0 0.0013 4730 0.1363 0.0150 0.1213 ... ... 0
0 ... ... 0.0013 0 0.0013 4740 0.1463 0.0150 0.1313 ... ... 0
71 ... ... 0.0013 0 0.0013 4750 0.1563 0.0150 0.1413 ... ... 0
0 ... ... 0.0013 0 0.0013 4760 0.1663 0.0150 0.1513 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.1763 0.0150 0.1613 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.1863 0.0150 0.1713 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.1963 0.0150 0.1813 ... ... 0
294 0.0013 0.0013 0.0013 0 0.0013 4800 0.2063 0.0150 0.1913 ... ... 0
0 ... ... 0.0013 0 0.0013 4810 0.2163 0.0150 0.2013 ... ... 0
0 ... ... 0.0013 0 0.0013 4820 0.2263 0.0150 0.2113 ... ... 0
0 ... ... 0.0013 0 0.0013 4830 0.2363 0.0150 0.2213 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.2463 0.0150 0.2313 ... ... 0
1 ... ... 0.0013 0 0.0013 4850 0.2563 0.0150 0.2413 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2663 0.0150 0.2513 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2763 0.0150 0.2613 ... ... 0
0 ... ... 0.0013 0 0.0013 4880 0.2863 0.0150 0.2713 ... ... 0
0 ... ... 0.0013 0 0.0013 4890 0.2963 0.0150 0.2813 ... ... 0
28 ... ... 0.0013 0 0.0013 4900 0.3063 0.0150 0.2913 ... ... 0
0 ... ... 0.0013 0 0.0013 4910 0.3163 0.0150 0.3013 ... ... 0
0 ... ... 0.0013 0 0.0013 4920 0.3263 0.0150 0.3113 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3563 0.0150 0.3413 ... ... 0
70 ... ... 0.0013 0 0.0013 5000 0.4063 0.0150 0.3913 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4563 0.0150 0.4413 ... ... 0
20 ... ... 0.0013 0 0.0013 5100 0.5063 0.0150 0.4913 ... ... 0
76 ... ... 0.0013 0 0.0013 5150 0.5563 0.0150 0.5413 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6063 0.0150 0.5913 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6563 0.0150 0.6413 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7063 0.0150 0.6913 ... ... 0
2 ... ... 0.0013 0 0.0013 5350 0.7563 0.0150 0.7413 ... ... 0
15 ... ... 0.0013 0 0.0013 5400 0.8063 0.0150 0.7913 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8563 0.0150 0.8413 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.9063 0.0150 0.8913 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9563 0.0150 0.9413 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0063 0.0150 0.9913 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0563 0.0150 1.0413 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1063 0.0150 1.0913 ... ... 0
1 ... ... 0.0013 0 0.0013 5800 1.2063 0.0163 1.1900 ... ... 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.