DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5050
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.1988 0.0075 1.2063 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0988 0.0075 1.1063 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9988 0.0075 1.0063 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8988 0.0075 0.9063 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8488 0.0075 0.8563 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7988 0.0075 0.8063 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7488 0.0075 0.7563 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6988 0.0075 0.7063 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6488 0.0075 0.6563 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5988 0.0075 0.6063 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5488 0.0075 0.5563 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4988 0.0075 0.5063 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4488 0.0075 0.4563 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.3988 0.0075 0.4063 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3488 0.0075 0.3563 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2988 0.0075 0.3063 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2588 0.0075 0.2663 4240 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2488 0.0075 0.2563 4250 0.0013 0 0.0013 ... ... 6
0 ... ... 0.2388 0.0075 0.2463 4260 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2288 0.0075 0.2363 4270 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2188 0.0075 0.2263 4280 0.0013 0 0.0013 ... ... 0
0 ... ... 0.2088 0.0075 0.2163 4290 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1988 0.0075 0.2063 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1888 0.0075 0.1963 4310 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1788 0.0075 0.1863 4320 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1688 0.0075 0.1763 4330 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1588 0.0075 0.1663 4340 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1488 0.0075 0.1563 4350 0.0013 0 0.0013 ... ... 28
0 ... ... 0.1388 0.0075 0.1463 4360 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1288 0.0075 0.1363 4370 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1188 0.0075 0.1263 4380 0.0013 0 0.0013 ... ... 0
0 ... ... 0.1088 0.0075 0.1163 4390 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0988 0.0075 0.1063 4400 0.0013 0 0.0013 ... ... 126
0 ... ... 0.0888 0.0075 0.0963 4410 0.0013 0 0.0013 ... ... 0
0 ... ... 0.0800 0.0063 0.0863 4420 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.0700 0.0063 0.0763 4430 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.0613 0.0050 0.0663 4440 0.0013 -0.0025 0.0038 ... ... 0
122 ... ... 0.0525 0.0050 0.0575 4450 0.0025 -0.0025 0.0050 ... ... 266
0 ... ... 0.0450 0.0038 0.0488 4460 0.0038 -0.0038 0.0075 ... ... 0
0 ... ... 0.0375 0.0025 0.0400 4470 0.0050 -0.0050 0.0100 ... ... 0
0 ... ... 0.0300 0.0025 0.0325 4480 0.0075 -0.0050 0.0125 ... ... 0
0 ... ... 0.0238 0.0025 0.0263 4490 0.0113 -0.0050 0.0163 ... ... 0
113 0.0250 0.0188 0.0188 0.0013 0.0200 4500 0.0150 -0.0063 0.0213 0.0225 0.0150 321
0 ... ... 0.0150 0 0.0150 4510 0.0200 -0.0075 0.0275 ... ... 0
0 ... ... 0.0113 0 0.0113 4520 0.0263 -0.0075 0.0338 ... ... 0
0 ... ... 0.0088 0 0.0088 4530 0.0338 -0.0075 0.0413 ... ... 0
0 ... ... 0.0063 0 0.0063 4540 0.0413 -0.0075 0.0488 ... ... 5
1 ... ... 0.0050 -0.0013 0.0038 4550 0.0488 -0.0088 0.0575 ... ... 97
0 ... ... 0.0038 -0.0013 0.0025 4560 0.0575 -0.0088 0.0663 ... ... 0
1 ... ... 0.0025 0 0.0025 4570 0.0675 -0.0075 0.0750 ... ... 0
0 ... ... 0.0013 0 0.0013 4580 0.0763 -0.0075 0.0838 ... ... 0
0 ... ... 0.0013 0 0.0013 4590 0.0863 -0.0075 0.0938 ... ... 20
96 ... ... 0.0013 0 0.0013 4600 0.0963 -0.0075 0.1038 ... ... 584
0 ... ... 0.0013 0 0.0013 4610 0.1063 -0.0075 0.1138 ... ... 0
0 ... ... 0.0013 0 0.0013 4620 0.1163 -0.0075 0.1238 ... ... 0
0 ... ... 0.0013 0 0.0013 4630 0.1263 -0.0075 0.1338 ... ... 0
0 ... ... 0.0013 0 0.0013 4640 0.1363 -0.0075 0.1438 ... ... 21
515 ... ... 0.0013 0 0.0013 4650 0.1463 -0.0075 0.1538 ... ... 572
0 ... ... 0.0013 0 0.0013 4660 0.1563 -0.0075 0.1638 ... ... 0
0 ... ... 0.0013 0 0.0013 4670 0.1663 -0.0075 0.1738 ... ... 0
0 ... ... 0.0013 0 0.0013 4680 0.1763 -0.0075 0.1838 ... ... 0
0 ... ... 0.0013 0 0.0013 4690 0.1863 -0.0075 0.1938 ... ... 0
169 ... ... 0.0013 0 0.0013 4700 0.1963 -0.0075 0.2038 ... ... 405
0 ... ... 0.0013 0 0.0013 4710 0.2063 -0.0075 0.2138 ... ... 0
25 ... ... 0.0013 0 0.0013 4720 0.2163 -0.0075 0.2238 ... ... 0
0 ... ... 0.0013 0 0.0013 4730 0.2263 -0.0075 0.2338 ... ... 0
0 ... ... 0.0013 0 0.0013 4740 0.2363 -0.0075 0.2438 ... ... 0
201 ... ... 0.0013 0 0.0013 4750 0.2463 -0.0075 0.2538 ... ... 0
0 ... ... 0.0013 0 0.0013 4760 0.2563 -0.0075 0.2638 ... ... 0
0 ... ... 0.0013 0 0.0013 4770 0.2663 -0.0075 0.2738 ... ... 0
0 ... ... 0.0013 0 0.0013 4780 0.2763 -0.0075 0.2838 ... ... 0
0 ... ... 0.0013 0 0.0013 4790 0.2863 -0.0075 0.2938 ... ... 0
76 ... ... 0.0013 0 0.0013 4800 0.2963 -0.0075 0.3038 ... ... 0
0 ... ... 0.0013 0 0.0013 4810 0.3063 -0.0075 0.3138 ... ... 0
0 ... ... 0.0013 0 0.0013 4820 0.3163 -0.0075 0.3238 ... ... 0
0 ... ... 0.0013 0 0.0013 4830 0.3263 -0.0075 0.3338 ... ... 0
0 ... ... 0.0013 0 0.0013 4840 0.3363 -0.0075 0.3438 ... ... 0
33 ... ... 0.0013 0 0.0013 4850 0.3463 -0.0075 0.3538 ... ... 0
0 ... ... 0.0013 0 0.0013 4860 0.3563 -0.0075 0.3638 ... ... 0
0 ... ... 0.0013 0 0.0013 4870 0.3663 -0.0075 0.3738 ... ... 0
0 ... ... 0.0013 0 0.0013 4880 0.3763 -0.0075 0.3838 ... ... 0
0 ... ... 0.0013 0 0.0013 4890 0.3863 -0.0075 0.3938 ... ... 0
3 ... ... 0.0013 0 0.0013 4900 0.3963 -0.0075 0.4038 ... ... 0
0 ... ... 0.0013 0 0.0013 4910 0.4063 -0.0075 0.4138 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.4463 -0.0075 0.4538 ... ... 0
104 ... ... 0.0013 0 0.0013 5000 0.4963 -0.0075 0.5038 ... ... 0
52 ... ... 0.0013 0 0.0013 5050 0.5463 -0.0075 0.5538 ... ... 0
23 ... ... 0.0013 0 0.0013 5100 0.5963 -0.0075 0.6038 ... ... 0
6 ... ... 0.0013 0 0.0013 5150 0.6463 -0.0075 0.6538 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 0.6963 -0.0075 0.7038 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.7463 -0.0075 0.7538 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 0.7963 -0.0075 0.8038 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.8463 -0.0075 0.8538 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.8963 -0.0075 0.9038 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.9463 -0.0075 0.9538 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 0.9963 -0.0075 1.0038 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.0463 -0.0075 1.0538 ... ... 0
1 ... ... 0.0013 0 0.0013 5600 1.0963 -0.0075 1.1038 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.1463 -0.0075 1.1538 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.1963 -0.0075 1.2038 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.2963 -0.0075 1.3038 ... ... 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.