DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5675
Expiration Date: 10/24/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2513 0.0175 1.2688 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1513 0.0175 1.1688 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0513 0.0175 1.0688 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9513 0.0175 0.9688 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9013 0.0175 0.9188 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8513 0.0175 0.8688 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8013 0.0175 0.8188 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7513 0.0175 0.7688 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7013 0.0175 0.7188 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6513 0.0175 0.6688 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6013 0.0175 0.6188 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5513 0.0175 0.5688 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5013 0.0175 0.5188 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4513 0.0175 0.4688 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4013 0.0175 0.4188 4150 0.0013 0 0.0013 ... ... 0
1 ... ... 0.3513 0.0175 0.3688 4200 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3013 0.0175 0.3188 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2513 0.0175 0.2688 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2413 0.0175 0.2588 4310 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2313 0.0175 0.2488 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2213 0.0175 0.2388 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2113 0.0175 0.2288 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2013 0.0175 0.2188 4350 0.0013 0 0.0013 ... ... 20
0 ... ... 0.1913 0.0175 0.2088 4360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1813 0.0175 0.1988 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1713 0.0175 0.1888 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1613 0.0175 0.1788 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1513 0.0175 0.1688 4400 0.0013 0 0.0013 ... ... 10
0 ... ... 0.1413 0.0175 0.1588 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1313 0.0175 0.1488 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1213 0.0175 0.1388 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1113 0.0175 0.1288 4440 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1013 0.0175 0.1188 4450 0.0013 0 0.0013 ... ... 119
0 ... ... 0.0913 0.0175 0.1088 4460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0813 0.0175 0.0988 4470 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0713 0.0175 0.0888 4480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0625 0.0163 0.0788 4490 0.0013 -0.0013 0.0025 ... ... 0
36 ... ... 0.0538 0.0150 0.0688 4500 0.0013 -0.0025 0.0038 ... ... 418
0 ... ... 0.0450 0.0138 0.0588 4510 0.0013 -0.0038 0.0050 ... ... 14
0 ... ... 0.0375 0.0113 0.0488 4520 0.0013 -0.0063 0.0075 ... ... 0
0 ... ... 0.0300 0.0100 0.0400 4530 0.0025 -0.0075 0.0100 ... ... 0
0 ... ... 0.0225 0.0100 0.0325 4540 0.0050 -0.0075 0.0125 ... ... 0
169 ... ... 0.0175 0.0075 0.0250 4550 0.0075 -0.0100 0.0175 ... ... 147
0 ... ... 0.0125 0.0063 0.0188 4560 0.0113 -0.0113 0.0225 ... ... 0
0 ... ... 0.0088 0.0038 0.0125 4570 0.0150 -0.0138 0.0288 ... ... 0
0 ... ... 0.0063 0.0025 0.0088 4580 0.0213 -0.0150 0.0363 ... ... 0
0 ... ... 0.0038 0.0025 0.0063 4590 0.0288 -0.0150 0.0438 ... ... 0
179 ... ... 0.0025 0.0013 0.0038 4600 0.0363 -0.0163 0.0525 ... ... 117
0 ... ... 0.0013 0.0013 0.0025 4610 0.0450 -0.0163 0.0613 ... ... 0
0 ... ... 0.0013 0 0.0013 4620 0.0538 -0.0175 0.0713 ... ... 0
0 ... ... 0.0013 0 0.0013 4630 0.0638 -0.0175 0.0813 ... ... 0
0 ... ... 0.0013 0 0.0013 4640 0.0738 -0.0175 0.0913 ... ... 0
32 ... ... 0.0013 0 0.0013 4650 0.0838 -0.0175 0.1013 ... ... 0
0 ... ... 0.0013 0 0.0013 4660 0.0938 -0.0175 0.1113 ... ... 0
0 ... ... 0.0013 0 0.0013 4670 0.1038 -0.0175 0.1213 ... ... 0
0 ... ... 0.0013 0 0.0013 4680 0.1138 -0.0175 0.1313 ... ... 0
0 ... ... 0.0013 0 0.0013 4690 0.1238 -0.0175 0.1413 ... ... 0
173 ... ... 0.0013 0 0.0013 4700 0.1338 -0.0175 0.1513 ... ... 365
0 ... ... 0.0013 0 0.0013 4710 0.1438 -0.0175 0.1613 ... ... 0
0 ... ... 0.0013 0 0.0013 4720 0.1538 -0.0175 0.1713 ... ... 0
0 ... ... 0.0013 0 0.0013 4730 0.1638 -0.0175 0.1813 ... ... 0
0 ... ... 0.0013 0 0.0013 4740 0.1738 -0.0175 0.1913 ... ... 0
0 ... ... 0.0013 0 0.0013 4750 0.1838 -0.0175 0.2013 ... ... 0
0 ... ... 0.0013 0 0.0013 4760 0.1938 -0.0175 0.2113 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.2038 -0.0175 0.2213 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.2138 -0.0175 0.2313 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.2238 -0.0175 0.2413 ... ... 0
8 ... ... 0.0013 0 0.0013 4800 0.2338 -0.0175 0.2513 ... ... 0
1 ... ... 0.0013 0 0.0013 4810 0.2438 -0.0175 0.2613 ... ... 0
1 ... ... 0.0013 0 0.0013 4820 0.2538 -0.0175 0.2713 ... ... 0
1 ... ... 0.0013 0 0.0013 4830 0.2638 -0.0175 0.2813 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.2738 -0.0175 0.2913 ... ... 0
0 ... ... 0.0013 0 0.0013 4850 0.2838 -0.0175 0.3013 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2938 -0.0175 0.3113 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.3038 -0.0175 0.3213 ... ... 0
0 ... ... 0.0013 0 0.0013 4900 0.3338 -0.0175 0.3513 ... ... 0
1 ... ... 0.0013 0 0.0013 4950 0.3838 -0.0175 0.4013 ... ... 0
64 ... ... 0.0013 0 0.0013 5000 0.4338 -0.0175 0.4513 ... ... 0
1 ... ... 0.0013 0 0.0013 5050 0.4838 -0.0175 0.5013 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5338 -0.0175 0.5513 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.5838 -0.0175 0.6013 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6338 -0.0175 0.6513 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6838 -0.0175 0.7013 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7338 -0.0175 0.7513 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7838 -0.0175 0.8013 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8338 -0.0175 0.8513 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8838 -0.0175 0.9013 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.9338 -0.0175 0.9513 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9838 -0.0175 1.0013 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.0338 -0.0175 1.0513 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.0838 -0.0175 1.1013 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1338 -0.0175 1.1513 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2338 -0.0175 1.2513 ... ... 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.