DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5925
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2375 0.0550 1.2925 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1375 0.0550 1.1925 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0375 0.0550 1.0925 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9375 0.0550 0.9925 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8875 0.0550 0.9425 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8375 0.0550 0.8925 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7875 0.0550 0.8425 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7375 0.0550 0.7925 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6875 0.0550 0.7425 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6375 0.0550 0.6925 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5875 0.0550 0.6425 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5375 0.0550 0.5925 4000 0.0013 0 0.0013 ... ... 121
0 ... ... 0.4875 0.0550 0.5425 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4375 0.0550 0.4925 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3875 0.0550 0.4425 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3388 0.0550 0.3938 4200 0.0013 0 0.0013 ... ... 122
0 ... ... 0.2900 0.0538 0.3438 4250 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2513 0.0538 0.3050 4290 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2413 0.0538 0.2950 4300 0.0038 0 0.0038 ... ... 239
0 ... ... 0.2313 0.0538 0.2850 4310 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.2225 0.0538 0.2763 4320 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.2125 0.0538 0.2663 4330 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.2038 0.0538 0.2575 4340 0.0050 -0.0013 0.0063 ... ... 0
4 ... ... 0.1938 0.0538 0.2475 4350 0.0050 -0.0025 0.0075 ... ... 34
0 ... ... 0.1850 0.0525 0.2375 4360 0.0063 -0.0025 0.0088 ... ... 0
0 ... ... 0.1763 0.0525 0.2288 4370 0.0063 -0.0025 0.0088 ... ... 0
0 ... ... 0.1675 0.0513 0.2188 4380 0.0075 -0.0025 0.0100 ... ... 0
0 ... ... 0.1588 0.0513 0.2100 4390 0.0075 -0.0038 0.0113 ... ... 0
7 ... ... 0.1500 0.0513 0.2013 4400 0.0088 -0.0038 0.0125 ... ... 248
1 ... ... 0.1413 0.0500 0.1913 4410 0.0100 -0.0050 0.0150 ... ... 0
0 ... ... 0.1338 0.0488 0.1825 4420 0.0113 -0.0050 0.0163 ... ... 0
0 ... ... 0.1250 0.0488 0.1738 4430 0.0113 -0.0075 0.0188 ... ... 0
0 ... ... 0.1175 0.0475 0.1650 4440 0.0125 -0.0075 0.0200 ... ... 0
48 ... ... 0.1100 0.0463 0.1563 4450 0.0150 -0.0075 0.0225 ... ... 0
0 ... ... 0.1025 0.0463 0.1488 4460 0.0163 -0.0088 0.0250 ... ... 0
0 ... ... 0.0950 0.0450 0.1400 4470 0.0188 -0.0100 0.0288 ... ... 0
0 ... ... 0.0888 0.0438 0.1325 4480 0.0200 -0.0113 0.0313 ... ... 0
0 ... ... 0.0825 0.0425 0.1250 4490 0.0225 -0.0125 0.0350 ... ... 0
18 ... ... 0.0750 0.0425 0.1175 4500 0.0250 -0.0138 0.0388 0.0263 0.0263 68
0 ... ... 0.0700 0.0400 0.1100 4510 0.0288 -0.0138 0.0425 ... ... 0
0 ... ... 0.0638 0.0400 0.1038 4520 0.0313 -0.0150 0.0463 ... ... 0
0 ... ... 0.0588 0.0375 0.0963 4530 0.0350 -0.0163 0.0513 ... ... 0
0 ... ... 0.0525 0.0375 0.0900 4540 0.0375 -0.0175 0.0550 ... ... 0
122 ... ... 0.0488 0.0350 0.0838 4550 0.0413 -0.0200 0.0613 ... ... 150
0 ... ... 0.0438 0.0338 0.0775 4560 0.0450 -0.0213 0.0663 ... ... 0
0 ... ... 0.0400 0.0325 0.0725 4570 0.0500 -0.0225 0.0725 ... ... 0
0 ... ... 0.0363 0.0300 0.0663 4580 0.0538 -0.0250 0.0788 ... ... 0
0 ... ... 0.0325 0.0288 0.0613 4590 0.0588 -0.0263 0.0850 ... ... 0
151 ... ... 0.0300 0.0263 0.0563 4600 0.0638 -0.0288 0.0925 ... ... 242
0 ... ... 0.0275 0.0238 0.0513 4610 0.0688 -0.0300 0.0988 ... ... 0
0 ... ... 0.0250 0.0225 0.0475 4620 0.0750 -0.0313 0.1063 ... ... 0
0 ... ... 0.0225 0.0200 0.0425 4630 0.0800 -0.0350 0.1150 ... ... 0
0 ... ... 0.0200 0.0188 0.0388 4640 0.0863 -0.0363 0.1225 ... ... 0
0 ... ... 0.0175 0.0188 0.0363 4650 0.0925 -0.0375 0.1300 ... ... 0
0 ... ... 0.0163 0.0163 0.0325 4660 0.1000 -0.0388 0.1388 ... ... 0
0 ... ... 0.0150 0.0150 0.0300 4670 0.1075 -0.0400 0.1475 ... ... 0
0 ... ... 0.0138 0.0138 0.0275 4680 0.1138 -0.0413 0.1550 ... ... 0
0 ... ... 0.0125 0.0125 0.0250 4690 0.1225 -0.0413 0.1638 ... ... 0
212 ... ... 0.0113 0.0113 0.0225 4700 0.1300 -0.0425 0.1725 ... ... 182
0 ... ... 0.0100 0.0100 0.0200 4710 0.1375 -0.0438 0.1813 ... ... 0
0 ... ... 0.0088 0.0100 0.0188 4720 0.1463 -0.0450 0.1913 ... ... 0
0 ... ... 0.0075 0.0100 0.0175 4730 0.1538 -0.0463 0.2000 ... ... 0
0 ... ... 0.0075 0.0075 0.0150 4740 0.1625 -0.0463 0.2088 ... ... 0
10 ... ... 0.0063 0.0075 0.0138 4750 0.1713 -0.0475 0.2188 ... ... 0
0 ... ... 0.0063 0.0063 0.0125 4760 0.1800 -0.0475 0.2275 ... ... 0
0 ... ... 0.0050 0.0063 0.0113 4770 0.1888 -0.0488 0.2375 ... ... 0
62 ... ... 0.0050 0.0038 0.0088 4800 0.2150 -0.0525 0.2675 ... ... 0
13 ... ... 0.0038 0.0013 0.0050 4850 0.2613 -0.0550 0.3163 ... ... 0
600 ... ... 0.0013 0.0013 0.0025 4900 0.3100 -0.0538 0.3638 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.3575 -0.0550 0.4125 ... ... 0
98 ... ... 0.0013 0 0.0013 5000 0.4075 -0.0550 0.4625 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4575 -0.0550 0.5125 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5075 -0.0550 0.5625 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5575 -0.0550 0.6125 ... ... 0
66 ... ... 0.0013 0 0.0013 5200 0.6075 -0.0550 0.6625 ... ... 0
30 ... ... 0.0013 0 0.0013 5250 0.6575 -0.0550 0.7125 ... ... 0
4 ... ... 0.0013 0 0.0013 5300 0.7075 -0.0550 0.7625 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7575 -0.0550 0.8125 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8075 -0.0550 0.8625 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8575 -0.0550 0.9125 ... ... 0
6 ... ... 0.0013 0 0.0013 5500 0.9075 -0.0550 0.9625 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9575 -0.0550 1.0125 ... ... 0
5 ... ... 0.0013 0 0.0013 5600 1.0075 -0.0550 1.0625 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0575 -0.0550 1.1125 ... ... 0
2 ... ... 0.0013 0 0.0013 5700 1.1075 -0.0550 1.1625 ... ... 0
5 ... ... 0.0013 0 0.0013 5800 1.2075 -0.0550 1.2625 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.3075 -0.0550 1.3625 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.4075 -0.0550 1.4625 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.5075 -0.0550 1.5625 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.6075 -0.0550 1.6625 ... ... 0
5 ... ... 0.0013 0 0.0013 6300 1.7075 -0.0550 1.7625 ... ... 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.