DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6400
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3500 -0.0100 1.3400 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.2500 -0.0100 1.2400 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1500 -0.0100 1.1400 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0500 -0.0100 1.0400 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1 -0.0100 0.9900 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9500 -0.0100 0.9400 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9000 -0.0100 0.8900 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8500 -0.0100 0.8400 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8000 -0.0088 0.7913 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7513 -0.0100 0.7413 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7013 -0.0100 0.6913 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6513 -0.0100 0.6413 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6013 -0.0100 0.5913 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5513 -0.0100 0.5413 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5013 -0.0100 0.4913 4150 0.0013 0 0.0013 ... ... 10
0 ... ... 0.4513 -0.0100 0.4413 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4013 -0.0100 0.3913 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3513 -0.0088 0.3425 4300 0.0025 0.0013 0.0013 ... ... 4
0 ... ... 0.3025 -0.0100 0.2925 4350 0.0025 0 0.0025 ... ... 20
0 ... ... 0.2825 -0.0100 0.2725 4370 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2725 -0.0100 0.2625 4380 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2638 -0.0113 0.2525 4390 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2538 -0.0113 0.2425 4400 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2438 -0.0113 0.2325 4410 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2338 -0.0113 0.2225 4420 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2238 -0.0100 0.2138 4430 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.2150 -0.0113 0.2038 4440 0.0038 -0.0013 0.0050 ... ... 0
12 ... ... 0.2050 -0.0113 0.1938 4450 0.0038 -0.0013 0.0050 ... ... 75
0 ... ... 0.1950 -0.0100 0.1850 4460 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.1863 -0.0113 0.1750 4470 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.1763 -0.0113 0.1650 4480 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1675 -0.0113 0.1563 4490 0.0063 -0.0013 0.0075 ... ... 0
30 ... ... 0.1575 -0.0100 0.1475 4500 0.0075 -0.0013 0.0088 ... ... 339
0 ... ... 0.1488 -0.0113 0.1375 4510 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.1400 -0.0113 0.1288 4520 0.0088 -0.0013 0.0100 ... ... 0
0 ... ... 0.1313 -0.0113 0.1200 4530 0.0100 -0.0013 0.0113 ... ... 0
0 ... ... 0.1225 -0.0113 0.1113 4540 0.0113 -0.0013 0.0125 ... ... 81
152 ... ... 0.1138 -0.0100 0.1038 4550 0.0138 0 0.0138 ... ... 65
0 ... ... 0.1050 -0.0100 0.0950 4560 0.0150 0 0.0150 ... ... 14
0 ... ... 0.0975 -0.0100 0.0875 4570 0.0175 0 0.0175 ... ... 0
0 ... ... 0.0888 -0.0088 0.0800 4580 0.0200 0.0013 0.0188 ... ... 0
0 ... ... 0.0813 -0.0075 0.0738 4590 0.0238 0.0025 0.0213 ... ... 0
222 ... ... 0.0750 -0.0088 0.0663 4600 0.0263 0.0013 0.0250 ... ... 548
0 ... ... 0.0675 -0.0075 0.0600 4610 0.0300 0.0025 0.0275 ... ... 36
0 ... ... 0.0613 -0.0063 0.0550 4620 0.0350 0.0038 0.0313 ... ... 16
0 ... ... 0.0550 -0.0063 0.0488 4630 0.0388 0.0038 0.0350 ... ... 16
0 ... ... 0.0488 -0.0050 0.0438 4640 0.0438 0.0050 0.0388 ... ... 0
25 ... ... 0.0438 -0.0050 0.0388 4650 0.0488 0.0050 0.0438 ... ... 815
0 ... ... 0.0388 -0.0050 0.0338 4660 0.0538 0.0050 0.0488 ... ... 0
12 ... ... 0.0350 -0.0050 0.0300 4670 0.0600 0.0050 0.0550 ... ... 0
0 ... ... 0.0313 -0.0050 0.0263 4680 0.0663 0.0063 0.0600 ... ... 0
0 ... ... 0.0275 -0.0038 0.0238 4690 0.0725 0.0050 0.0675 ... ... 0
588 ... ... 0.0238 -0.0038 0.0200 4700 0.0800 0.0063 0.0738 ... ... 674
0 ... ... 0.0213 -0.0038 0.0175 4710 0.0875 0.0063 0.0813 ... ... 0
0 ... ... 0.0188 -0.0038 0.0150 4720 0.0950 0.0063 0.0888 ... ... 0
0 ... ... 0.0163 -0.0025 0.0138 4730 0.1038 0.0075 0.0963 ... ... 0
0 ... ... 0.0138 -0.0025 0.0113 4740 0.1113 0.0075 0.1038 ... ... 0
77 ... ... 0.0125 -0.0025 0.0100 4750 0.1200 0.0075 0.1125 ... ... 0
0 ... ... 0.0113 -0.0025 0.0088 4760 0.1288 0.0088 0.1200 ... ... 0
0 ... ... 0.0088 -0.0013 0.0075 4770 0.1375 0.0088 0.1288 ... ... 0
0 ... ... 0.0088 -0.0025 0.0063 4780 0.1463 0.0088 0.1375 ... ... 0
0 ... ... 0.0075 -0.0013 0.0063 4790 0.1550 0.0075 0.1475 ... ... 0
36 ... ... 0.0063 -0.0013 0.0050 4800 0.1650 0.0088 0.1563 ... ... 0
0 ... ... 0.0050 0 0.0050 4810 0.1738 0.0088 0.1650 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4820 0.1838 0.0088 0.1750 ... ... 0
0 ... ... 0.0050 -0.0013 0.0038 4830 0.1938 0.0100 0.1838 ... ... 0
0 ... ... 0.0038 0 0.0038 4840 0.2038 0.0100 0.1938 ... ... 0
0 ... ... 0.0038 0 0.0038 4850 0.2138 0.0100 0.2038 ... ... 0
0 ... ... 0.0038 0 0.0038 4860 0.2238 0.0100 0.2138 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4870 0.2338 0.0113 0.2225 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4880 0.2438 0.0113 0.2325 ... ... 0
0 ... ... 0.0025 0 0.0025 4890 0.2525 0.0100 0.2425 ... ... 0
7 ... ... 0.0025 0 0.0025 4900 0.2625 0.0100 0.2525 ... ... 0
0 ... ... 0.0025 0 0.0025 4910 0.2725 0.0100 0.2625 ... ... 0
0 ... ... 0.0025 0 0.0025 4920 0.2825 0.0113 0.2713 ... ... 0
1 ... ... 0.0013 0.0013 0.0025 4950 0.3113 0.0100 0.3013 ... ... 0
105 ... ... 0.0013 0 0.0013 5000 0.3613 0.0100 0.3513 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4113 0.0100 0.4013 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4613 0.0100 0.4513 ... ... 0
1 ... ... 0.0013 0 0.0013 5150 0.5113 0.0100 0.5013 ... ... 0
157 ... ... 0.0013 0 0.0013 5200 0.5613 0.0100 0.5513 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6113 0.0100 0.6013 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.6613 0.0100 0.6513 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7113 0.0100 0.7013 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7613 0.0100 0.7513 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8113 0.0113 0.8000 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.8600 0.0100 0.8500 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9100 0.0100 0.9000 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9600 0.0100 0.9500 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 1.0100 0.0100 1 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.0600 0.0100 1.0500 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1600 0.0100 1.1500 ... ... 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.