DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6000
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3113 -0.0113 1.3000 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.2113 -0.0113 1.2000 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1113 -0.0113 1.1000 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0113 -0.0113 1 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9613 -0.0113 0.9500 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9113 -0.0113 0.9000 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8613 -0.0113 0.8500 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8113 -0.0113 0.8000 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7613 -0.0113 0.7500 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7113 -0.0113 0.7000 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6613 -0.0113 0.6500 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6113 -0.0113 0.6000 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5613 -0.0113 0.5500 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5113 -0.0113 0.5000 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4613 -0.0113 0.4500 4150 0.0013 0 0.0013 ... ... 10
0 ... ... 0.4113 -0.0113 0.4000 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3613 -0.0113 0.3500 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3113 -0.0113 0.3000 4300 0.0013 0 0.0013 ... ... 4
0 ... ... 0.2613 -0.0113 0.2500 4350 0.0013 0 0.0013 ... ... 20
0 ... ... 0.2413 -0.0113 0.2300 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2313 -0.0113 0.2200 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2213 -0.0113 0.2100 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2113 -0.0113 0.2000 4400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2013 -0.0113 0.1900 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1913 -0.0113 0.1800 4420 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1813 -0.0113 0.1700 4430 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1713 -0.0113 0.1600 4440 0.0013 0 0.0013 ... ... 0
12 ... ... 0.1613 -0.0113 0.1500 4450 0.0013 0 0.0013 ... ... 80
0 ... ... 0.1513 -0.0113 0.1400 4460 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1413 -0.0113 0.1300 4470 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1313 -0.0113 0.1200 4480 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1213 -0.0113 0.1100 4490 0.0013 0 0.0013 ... ... 0
30 0.1050 0.1000 0.1113 -0.0113 0.1000 4500 0.0013 0 0.0013 ... ... 339
0 ... ... 0.1013 -0.0113 0.0900 4510 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0913 -0.0113 0.0800 4520 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0813 -0.0113 0.0700 4530 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0713 -0.0113 0.0600 4540 0.0013 0 0.0013 ... ... 81
145 ... ... 0.0613 -0.0113 0.0500 4550 0.0013 0 0.0013 ... ... 65
0 ... ... 0.0513 -0.0113 0.0400 4560 0.0013 0 0.0013 ... ... 14
0 ... ... 0.0425 -0.0125 0.0300 4570 0.0025 0 0.0025 ... ... 0
0 ... ... 0.0338 -0.0138 0.0200 4580 0.0038 0 0.0038 ... ... 0
0 ... ... 0.0263 -0.0163 0.0100 4590 0.0063 0 0.0063 ... ... 0
222 ... ... 0.0188 0 0.0188 4600 0.0050 -0.0038 0.0088 0.0050 0.0050 348
0 ... ... 0.0125 0 0.0125 4610 0.0100 -0.0025 0.0125 ... ... 36
0 ... ... 0.0075 0 0.0075 4620 0.0200 0.0025 0.0175 ... ... 16
0 ... ... 0.0050 0 0.0050 4630 0.0300 0.0050 0.0250 ... ... 16
0 ... ... 0.0025 0 0.0025 4640 0.0400 0.0075 0.0325 ... ... 0
43 ... ... 0.0013 0 0.0013 4650 0.0500 0.0088 0.0413 0.0550 0.0550 611
0 ... ... 0.0013 0 0.0013 4660 0.0600 0.0088 0.0513 ... ... 0
12 ... ... 0.0013 0 0.0013 4670 0.0700 0.0088 0.0613 ... ... 0
0 ... ... 0.0013 0 0.0013 4680 0.0800 0.0088 0.0713 ... ... 0
65 ... ... 0.0013 0 0.0013 4690 0.0900 0.0088 0.0813 ... ... 0
669 ... ... 0.0013 0 0.0013 4700 0.1000 0.0088 0.0913 0.1000 0.1000 988
4 ... ... 0.0013 0 0.0013 4710 0.1100 0.0088 0.1013 ... ... 5
0 ... ... 0.0013 0 0.0013 4720 0.1200 0.0088 0.1113 ... ... 0
0 ... ... 0.0013 0 0.0013 4730 0.1300 0.0088 0.1213 ... ... 0
0 ... ... 0.0013 0 0.0013 4740 0.1400 0.0088 0.1313 ... ... 0
307 ... ... 0.0013 0 0.0013 4750 0.1500 0.0088 0.1413 ... ... 0
0 ... ... 0.0013 0 0.0013 4760 0.1600 0.0088 0.1513 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.1700 0.0088 0.1613 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.1800 0.0088 0.1713 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.1900 0.0088 0.1813 ... ... 0
126 ... ... 0.0013 0 0.0013 4800 0.2000 0.0088 0.1913 ... ... 0
0 ... ... 0.0013 0 0.0013 4810 0.2100 0.0088 0.2013 ... ... 0
5 ... ... 0.0013 0 0.0013 4820 0.2200 0.0088 0.2113 ... ... 0
0 ... ... 0.0013 0 0.0013 4830 0.2300 0.0088 0.2213 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.2400 0.0088 0.2313 ... ... 0
0 ... ... 0.0013 0 0.0013 4850 0.2500 0.0088 0.2413 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.2600 0.0088 0.2513 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.2700 0.0088 0.2613 ... ... 0
0 ... ... 0.0013 0 0.0013 4880 0.2800 0.0088 0.2713 ... ... 0
0 ... ... 0.0013 0 0.0013 4890 0.2900 0.0088 0.2813 ... ... 0
7 ... ... 0.0013 0 0.0013 4900 0.3000 0.0088 0.2913 ... ... 0
0 ... ... 0.0013 0 0.0013 4910 0.3100 0.0088 0.3013 ... ... 0
0 ... ... 0.0013 0 0.0013 4920 0.3200 0.0088 0.3113 ... ... 0
0 ... ... 0.0013 0 0.0013 4930 0.3300 0.0088 0.3213 ... ... 0
0 ... ... 0.0013 0 0.0013 4940 0.3400 0.0088 0.3313 ... ... 0
1 ... ... 0.0013 0 0.0013 4950 0.3500 0.0088 0.3413 ... ... 0
0 ... ... 0.0013 0 0.0013 4960 0.3600 0.0088 0.3513 ... ... 0
105 ... ... 0.0013 0 0.0013 5000 0.4000 0.0088 0.3913 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.4500 0.0088 0.4413 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.5000 0.0088 0.4913 ... ... 0
1 ... ... 0.0013 0 0.0013 5150 0.5500 0.0088 0.5413 ... ... 0
157 ... ... 0.0013 0 0.0013 5200 0.6000 0.0088 0.5913 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.6500 0.0088 0.6413 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.7000 0.0088 0.6913 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.7500 0.0088 0.7413 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8000 0.0088 0.7913 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.8500 0.0088 0.8413 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.9000 0.0088 0.8913 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.9500 0.0088 0.9413 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1 0.0088 0.9913 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 1.0500 0.0088 1.0413 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.1000 0.0088 1.0913 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2000 0.0088 1.1913 ... ... 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.