DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6900
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3050 0.0850 1.3900 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2050 0.0850 1.2900 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1050 0.0850 1.1900 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0050 0.0850 1.0900 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9550 0.0850 1.0400 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9050 0.0850 0.9900 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8550 0.0850 0.9400 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8050 0.0850 0.8900 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7550 0.0850 0.8400 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7050 0.0850 0.7900 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6550 0.0850 0.7400 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6063 0.0838 0.6900 4000 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.5563 0.0838 0.6400 4050 0.0013 -0.0025 0.0038 ... ... 1
0 ... ... 0.5075 0.0825 0.5900 4100 0.0025 -0.0025 0.0050 ... ... 0
0 ... ... 0.4588 0.0825 0.5413 4150 0.0038 -0.0025 0.0063 ... ... 2
0 ... ... 0.4113 0.0813 0.4925 4200 0.0050 -0.0038 0.0088 ... ... 0
0 ... ... 0.3650 0.0788 0.4438 4250 0.0063 -0.0050 0.0113 ... ... 0
0 ... ... 0.3188 0.0775 0.3963 4300 0.0088 -0.0075 0.0163 ... ... 4
0 ... ... 0.2763 0.0738 0.3500 4350 0.0113 -0.0113 0.0225 ... ... 20
1 ... ... 0.2350 0.0700 0.3050 4400 0.0163 -0.0150 0.0313 ... ... 1
22 ... ... 0.1963 0.0663 0.2625 4450 0.0238 -0.0188 0.0425 ... ... 45
61 ... ... 0.1613 0.0600 0.2213 4500 0.0325 -0.0250 0.0575 ... ... 128
28 ... ... 0.1300 0.0538 0.1838 4550 0.0450 -0.0300 0.0750 ... ... 20
127 0.1125 0.1125 0.1025 0.0475 0.1500 4600 0.0600 -0.0375 0.0975 0.0838 0.0625 203
2 ... ... 0.0800 0.0400 0.1200 4650 0.0800 -0.0450 0.1250 ... ... 10
538 ... ... 0.0613 0.0325 0.0938 4700 0.1038 -0.0525 0.1563 ... ... 586
47 ... ... 0.0463 0.0263 0.0725 4750 0.1325 -0.0588 0.1913 ... ... 0
49 ... ... 0.0350 0.0213 0.0563 4800 0.1650 -0.0638 0.2288 ... ... 0
0 ... ... 0.0275 0.0150 0.0425 4850 0.2013 -0.0688 0.2700 ... ... 0
7 ... ... 0.0213 0.0113 0.0325 4900 0.2413 -0.0725 0.3138 ... ... 0
0 ... ... 0.0163 0.0075 0.0238 4950 0.2825 -0.0775 0.3600 ... ... 0
105 ... ... 0.0125 0.0063 0.0188 5000 0.3275 -0.0788 0.4063 ... ... 0
0 ... ... 0.0100 0.0050 0.0150 5050 0.3738 -0.0800 0.4538 ... ... 0
10 ... ... 0.0088 0.0038 0.0125 5100 0.4200 -0.0813 0.5013 ... ... 0
1 ... ... 0.0075 0.0025 0.0100 5150 0.4675 -0.0825 0.5500 ... ... 0
157 ... ... 0.0063 0.0025 0.0088 5200 0.5163 -0.0825 0.5988 ... ... 0
0 ... ... 0.0050 0.0025 0.0075 5250 0.5650 -0.0825 0.6475 ... ... 0
2 ... ... 0.0038 0.0025 0.0063 5300 0.6138 -0.0825 0.6963 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 5350 0.6625 -0.0838 0.7463 ... ... 0
0 ... ... 0.0038 0 0.0038 5400 0.7113 -0.0850 0.7963 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 5450 0.7613 -0.0838 0.8450 ... ... 0
5 ... ... 0.0025 0.0013 0.0038 5500 0.8113 -0.0838 0.8950 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 5550 0.8600 -0.0850 0.9450 ... ... 0
0 ... ... 0.0025 0 0.0025 5600 0.9100 -0.0850 0.9950 ... ... 0
10 ... ... 0.0013 0.0013 0.0025 5650 0.9600 -0.0850 1.0450 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.0100 -0.0850 1.0950 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1100 -0.0850 1.1950 ... ... 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.