DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6775
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3350 0.0425 1.3775 3300 0.0013 0 0.0013 ... ... 3
0 ... ... 1.2350 0.0425 1.2775 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1350 0.0425 1.1775 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0350 0.0425 1.0775 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9850 0.0425 1.0275 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9350 0.0425 0.9775 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8850 0.0425 0.9275 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8350 0.0425 0.8775 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7850 0.0425 0.8275 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7350 0.0425 0.7775 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6850 0.0425 0.7275 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6350 0.0425 0.6775 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5850 0.0438 0.6288 4050 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5363 0.0425 0.5788 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4863 0.0425 0.5288 4150 0.0013 0 0.0013 ... ... 10
0 ... ... 0.4363 0.0425 0.4788 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3863 0.0425 0.4288 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3363 0.0425 0.3788 4300 0.0013 0 0.0013 ... ... 4
0 ... ... 0.2863 0.0425 0.3288 4350 0.0025 0 0.0025 ... ... 20
0 ... ... 0.2675 0.0425 0.3100 4370 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2575 0.0425 0.3000 4380 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2475 0.0425 0.2900 4390 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2375 0.0425 0.2800 4400 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2288 0.0413 0.2700 4410 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2188 0.0413 0.2600 4420 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2088 0.0425 0.2513 4430 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1988 0.0425 0.2413 4440 0.0038 0 0.0038 ... ... 0
12 ... ... 0.1888 0.0425 0.2313 4450 0.0038 0 0.0038 ... ... 75
0 ... ... 0.1788 0.0425 0.2213 4460 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1700 0.0425 0.2125 4470 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1600 0.0425 0.2025 4480 0.0050 0 0.0050 ... ... 0
0 ... ... 0.1500 0.0425 0.1925 4490 0.0063 0 0.0063 ... ... 0
30 ... ... 0.1413 0.0425 0.1838 4500 0.0063 0 0.0063 ... ... 339
0 ... ... 0.1325 0.0413 0.1738 4510 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 0.1238 0.0413 0.1650 4520 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 0.1150 0.0400 0.1550 4530 0.0088 -0.0013 0.0100 ... ... 0
0 ... ... 0.1063 0.0400 0.1463 4540 0.0088 -0.0025 0.0113 ... ... 81
152 ... ... 0.0988 0.0388 0.1375 4550 0.0100 -0.0038 0.0138 ... ... 65
0 ... ... 0.0900 0.0388 0.1288 4560 0.0113 -0.0038 0.0150 ... ... 14
0 ... ... 0.0825 0.0375 0.1200 4570 0.0125 -0.0050 0.0175 ... ... 0
0 ... ... 0.0763 0.0350 0.1113 4580 0.0150 -0.0063 0.0213 ... ... 0
0 ... ... 0.0688 0.0350 0.1038 4590 0.0163 -0.0075 0.0238 ... ... 0
231 ... ... 0.0625 0.0338 0.0963 4600 0.0188 -0.0088 0.0275 0.0225 0.0225 590
0 ... ... 0.0563 0.0313 0.0875 4610 0.0213 -0.0100 0.0313 ... ... 36
0 ... ... 0.0500 0.0313 0.0813 4620 0.0238 -0.0113 0.0350 ... ... 16
0 ... ... 0.0450 0.0288 0.0738 4630 0.0263 -0.0138 0.0400 ... ... 16
0 ... ... 0.0400 0.0263 0.0663 4640 0.0288 -0.0163 0.0450 ... ... 0
25 ... ... 0.0350 0.0250 0.0600 4650 0.0325 -0.0175 0.0500 ... ... 815
0 ... ... 0.0313 0.0225 0.0538 4660 0.0363 -0.0200 0.0563 ... ... 0
12 ... ... 0.0275 0.0213 0.0488 4670 0.0413 -0.0213 0.0625 ... ... 0
0 ... ... 0.0238 0.0200 0.0438 4680 0.0450 -0.0238 0.0688 ... ... 0
0 ... ... 0.0213 0.0175 0.0388 4690 0.0513 -0.0250 0.0763 ... ... 0
592 0.0238 0.0200 0.0175 0.0163 0.0338 4700 0.0563 -0.0263 0.0825 0.0913 0.0738 684
0 ... ... 0.0163 0.0138 0.0300 4710 0.0625 -0.0288 0.0913 ... ... 0
0 ... ... 0.0138 0.0125 0.0263 4720 0.0688 -0.0300 0.0988 ... ... 0
0 ... ... 0.0125 0.0113 0.0238 4730 0.0763 -0.0300 0.1063 ... ... 0
0 ... ... 0.0100 0.0113 0.0213 4740 0.0838 -0.0313 0.1150 ... ... 0
77 ... ... 0.0088 0.0100 0.0188 4750 0.0913 -0.0325 0.1238 ... ... 0
0 ... ... 0.0075 0.0088 0.0163 4760 0.0988 -0.0338 0.1325 ... ... 0
0 ... ... 0.0075 0.0075 0.0150 4770 0.1075 -0.0350 0.1425 ... ... 0
0 ... ... 0.0063 0.0075 0.0138 4780 0.1150 -0.0363 0.1513 ... ... 0
0 ... ... 0.0063 0.0050 0.0113 4790 0.1238 -0.0363 0.1600 ... ... 0
36 ... ... 0.0050 0.0050 0.0100 4800 0.1325 -0.0375 0.1700 ... ... 0
0 ... ... 0.0050 0.0050 0.0100 4810 0.1413 -0.0388 0.1800 ... ... 0
0 ... ... 0.0038 0.0050 0.0088 4820 0.1513 -0.0375 0.1888 ... ... 0
0 ... ... 0.0038 0.0038 0.0075 4830 0.1600 -0.0388 0.1988 ... ... 0
0 ... ... 0.0038 0.0025 0.0063 4840 0.1688 -0.0400 0.2088 ... ... 0
0 ... ... 0.0038 0.0025 0.0063 4850 0.1775 -0.0413 0.2188 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 4860 0.1875 -0.0400 0.2275 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 4870 0.1963 -0.0413 0.2375 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4880 0.2063 -0.0413 0.2475 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4890 0.2163 -0.0413 0.2575 ... ... 0
7 ... ... 0.0025 0.0013 0.0038 4900 0.2250 -0.0425 0.2675 ... ... 0
1 ... ... 0.0025 0 0.0025 4950 0.2750 -0.0413 0.3163 ... ... 0
105 ... ... 0.0013 0.0013 0.0025 5000 0.3250 -0.0413 0.3663 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 5050 0.3750 -0.0413 0.4163 ... ... 0
10 ... ... 0.0013 0 0.0013 5100 0.4238 -0.0425 0.4663 ... ... 0
1 ... ... 0.0013 0 0.0013 5150 0.4738 -0.0425 0.5163 ... ... 0
157 ... ... 0.0013 0 0.0013 5200 0.5238 -0.0413 0.5650 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 0.5738 -0.0413 0.6150 ... ... 0
2 ... ... 0.0013 0 0.0013 5300 0.6238 -0.0413 0.6650 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 0.6725 -0.0425 0.7150 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 0.7225 -0.0425 0.7650 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 0.7725 -0.0425 0.8150 ... ... 0
5 ... ... 0.0013 0 0.0013 5500 0.8225 -0.0425 0.8650 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 0.8725 -0.0425 0.9150 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 0.9225 -0.0425 0.9650 ... ... 0
10 ... ... 0.0013 0 0.0013 5650 0.9725 -0.0425 1.0150 ... ... 0
10 ... ... 0.0013 0 0.0013 5700 1.0225 -0.0425 1.0650 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.1225 -0.0425 1.1650 ... ... 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.