DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6275
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3325 0 1.3325 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2325 0 1.2325 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1325 0 1.1325 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0325 0 1.0325 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9825 0 0.9825 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9325 0 0.9325 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8825 0 0.8825 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8325 0 0.8325 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7825 0 0.7825 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7325 0 0.7325 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6838 0 0.6838 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6338 0 0.6338 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5838 0 0.5838 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5338 0 0.5338 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4838 0 0.4838 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4338 0 0.4338 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3838 0 0.3838 4250 0.0013 0 0.0013 ... ... 6
0 ... ... 0.3338 0 0.3338 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2838 0 0.2838 4350 0.0013 0 0.0013 ... ... 28
0 ... ... 0.2738 0 0.2738 4360 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2638 0 0.2638 4370 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2550 0 0.2550 4380 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2450 0 0.2450 4390 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2350 0 0.2350 4400 0.0025 0 0.0025 ... ... 126
0 ... ... 0.2250 0 0.2250 4410 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2163 0 0.2163 4420 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2063 0 0.2063 4430 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1963 0 0.1963 4440 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1863 0 0.1863 4450 0.0050 0 0.0050 ... ... 322
0 ... ... 0.1775 0 0.1775 4460 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1675 0 0.1675 4470 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1588 0 0.1588 4480 0.0063 0 0.0063 ... ... 0
0 ... ... 0.1500 0 0.1500 4490 0.0075 0 0.0075 ... ... 0
1 ... ... 0.1413 0 0.1413 4500 0.0088 0 0.0088 ... ... 222
0 ... ... 0.1325 0 0.1325 4510 0.0100 0 0.0100 ... ... 0
0 ... ... 0.1238 0 0.1238 4520 0.0113 0 0.0113 ... ... 0
0 ... ... 0.1163 0 0.1163 4530 0.0138 0 0.0138 ... ... 0
0 ... ... 0.1088 0 0.1088 4540 0.0200 0.0038 0.0163 0.0200 0.0200 0
1 ... ... 0.1013 0 0.1013 4550 0.0188 0 0.0188 ... ... 97
0 ... ... 0.0938 0 0.0938 4560 0.0213 0 0.0213 ... ... 0
0 ... ... 0.0875 0 0.0875 4570 0.0250 0 0.0250 ... ... 0
0 ... ... 0.0813 0 0.0813 4580 0.0288 0 0.0288 ... ... 0
0 ... ... 0.0750 0 0.0750 4590 0.0325 0 0.0325 ... ... 0
106 ... ... 0.0688 0 0.0688 4600 0.0363 0 0.0363 0.0363 0.0363 522
0 ... ... 0.0625 0 0.0625 4610 0.0400 0 0.0400 ... ... 0
0 ... ... 0.0575 0 0.0575 4620 0.0450 0 0.0450 ... ... 0
0 ... ... 0.0525 0 0.0525 4630 0.0500 0 0.0500 ... ... 0
0 ... ... 0.0475 0 0.0475 4640 0.0550 0 0.0550 ... ... 0
226 ... ... 0.0425 0 0.0425 4650 0.0600 0 0.0600 ... ... 812
0 ... ... 0.0388 0 0.0388 4660 0.0663 0 0.0663 ... ... 0
0 ... ... 0.0350 0 0.0350 4670 0.0725 0 0.0725 ... ... 0
0 ... ... 0.0313 0 0.0313 4680 0.0788 0 0.0788 ... ... 0
0 ... ... 0.0275 0 0.0275 4690 0.0850 0 0.0850 ... ... 0
86 ... ... 0.0250 0 0.0250 4700 0.0925 0 0.0925 ... ... 405
0 ... ... 0.0225 0 0.0225 4710 0.1000 0 0.1000 ... ... 0
0 ... ... 0.0200 0 0.0200 4720 0.1075 0 0.1075 ... ... 0
0 ... ... 0.0188 0 0.0188 4730 0.1150 0 0.1150 ... ... 0
0 ... ... 0.0163 0 0.0163 4740 0.1238 0 0.1238 ... ... 0
264 ... ... 0.0150 0 0.0150 4750 0.1325 0 0.1325 ... ... 0
0 ... ... 0.0138 0 0.0138 4760 0.1413 0 0.1413 ... ... 0
0 ... ... 0.0125 0 0.0125 4770 0.1500 0 0.1500 ... ... 0
0 ... ... 0.0113 0 0.0113 4780 0.1588 0 0.1588 ... ... 0
0 ... ... 0.0100 0 0.0100 4790 0.1675 0 0.1675 ... ... 0
76 ... ... 0.0088 0 0.0088 4800 0.1763 0 0.1763 ... ... 0
0 ... ... 0.0075 0 0.0075 4810 0.1850 0 0.1850 ... ... 0
0 ... ... 0.0063 0 0.0063 4820 0.1938 0 0.1938 ... ... 0
0 ... ... 0.0063 0 0.0063 4830 0.2038 0 0.2038 ... ... 0
0 ... ... 0.0050 0 0.0050 4840 0.2125 0 0.2125 ... ... 0
33 ... ... 0.0050 0 0.0050 4850 0.2225 0 0.2225 ... ... 0
0 ... ... 0.0038 0 0.0038 4860 0.2313 0 0.2313 ... ... 0
0 ... ... 0.0038 0 0.0038 4870 0.2413 0 0.2413 ... ... 0
0 ... ... 0.0038 0 0.0038 4880 0.2513 0 0.2513 ... ... 0
0 ... ... 0.0038 0 0.0038 4890 0.2600 0 0.2600 ... ... 0
3 ... ... 0.0038 0 0.0038 4900 0.2700 0 0.2700 ... ... 0
0 ... ... 0.0025 0 0.0025 4910 0.2800 0 0.2800 ... ... 0
0 ... ... 0.0025 0 0.0025 4950 0.3200 0 0.3200 ... ... 0
104 ... ... 0.0025 0 0.0025 5000 0.3688 0 0.3688 ... ... 0
52 ... ... 0.0013 0 0.0013 5050 0.4188 0 0.4188 ... ... 0
23 ... ... 0.0013 0 0.0013 5100 0.4688 0 0.4688 ... ... 0
6 ... ... 0.0013 0 0.0013 5150 0.5188 0 0.5188 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.5688 0 0.5688 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6188 0 0.6188 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.6688 0 0.6688 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7175 0 0.7175 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7675 0 0.7675 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8175 0 0.8175 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.8675 0 0.8675 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9175 0 0.9175 ... ... 0
1 ... ... 0.0013 0 0.0013 5600 0.9675 0 0.9675 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0175 0 1.0175 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.0675 0 1.0675 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1675 0 1.1675 ... ... 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.