DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1275
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 0.8425 0 0.8425 3300 0.0013 0 0.0013 ... ... 301
0 ... ... 0.7925 0 0.7925 3350 0.0013 0 0.0013 ... ... 100
0 ... ... 0.7425 0 0.7425 3400 0.0013 0 0.0013 0.0013 0.0013 62
0 ... ... 0.6925 0 0.6925 3450 0.0013 0 0.0013 ... ... 100
0 ... ... 0.6425 0 0.6425 3500 0.0013 0 0.0013 ... ... 184
0 ... ... 0.5938 0 0.5938 3550 0.0013 0 0.0013 ... ... 340
0 ... ... 0.5438 0 0.5438 3600 0.0013 0 0.0013 ... ... 627
0 ... ... 0.4938 0 0.4938 3650 0.0013 0 0.0013 ... ... 200
0 ... ... 0.4450 0 0.4450 3700 0.0025 0 0.0025 ... ... 284
0 ... ... 0.3950 0 0.3950 3750 0.0038 0 0.0038 ... ... 51
0 ... ... 0.3475 0 0.3475 3800 0.0050 0 0.0050 ... ... 370
0 ... ... 0.3013 0 0.3013 3850 0.0088 0 0.0088 ... ... 209
0 ... ... 0.2563 0 0.2563 3900 0.0138 0 0.0138 ... ... 702
0 ... ... ... ... ... 3940 ... ... ... ... ... 0
0 ... ... 0.2138 0 0.2138 3950 0.0213 0 0.0213 ... ... 3117
0 ... ... ... ... ... 3960 ... ... ... ... ... 0
0 ... ... ... ... ... 3970 ... ... ... ... ... 0
0 ... ... ... ... ... 3980 ... ... ... ... ... 0
0 ... ... ... ... ... 3990 ... ... ... ... ... 0
31 ... ... 0.1750 0 0.1750 4000 0.0350 0.0025 0.0325 0.0375 0.0350 5528
0 ... ... 0.1675 0 0.1675 4010 0.0363 0 0.0363 ... ... 0
0 ... ... 0.1613 0 0.1613 4020 0.0388 0 0.0388 ... ... 0
0 ... ... 0.1538 0 0.1538 4030 0.0413 0 0.0413 ... ... 110
0 ... ... 0.1475 0 0.1475 4040 0.0450 0 0.0450 ... ... 110
37 0.1288 0.1288 0.1413 -0.0125 0.1288 4050 0.0488 0 0.0488 ... ... 7861
0 ... ... 0.1338 0 0.1338 4060 0.0513 0 0.0513 ... ... 0
0 ... ... 0.1275 0 0.1275 4070 0.0550 0 0.0550 ... ... 0
0 ... ... 0.1213 0 0.1213 4080 0.0588 0 0.0588 ... ... 18
0 0.1075 0.1075 0.1150 -0.0075 0.1075 4090 0.0663 0.0038 0.0625 0.0663 0.0663 0
90 0.1050 0.1050 0.1100 -0.0050 0.1050 4100 0.0713 0.0038 0.0675 0.0713 0.0713 4164
0 ... ... 0.1038 0 0.1038 4110 0.0713 0 0.0713 ... ... 0
0 ... ... 0.0988 0 0.0988 4120 0.0763 0 0.0763 ... ... 0
0 ... ... 0.0938 0 0.0938 4130 0.0813 0 0.0813 ... ... 18
24 ... ... 0.0888 0 0.0888 4140 0.0863 0 0.0863 ... ... 21
24 0.0725 0.0725 0.0838 -0.0113 0.0725 4150 0.0913 0 0.0913 ... ... 1135
0 ... ... 0.0788 0 0.0788 4160 0.0963 0 0.0963 ... ... 88
0 ... ... 0.0750 0 0.0750 4170 0.1025 0 0.1025 ... ... 31
0 ... ... 0.0700 0 0.0700 4180 0.1075 0 0.1075 ... ... 0
36 0.0563 0.0563 0.0663 -0.0100 0.0563 4190 0.1138 0 0.1138 ... ... 18
2307 0.0600 0.0525 0.0625 -0.0063 0.0563 4200 0.1213 0.0013 0.1200 0.1300 0.1213 9334
28 ... ... 0.0588 0 0.0588 4210 0.1263 0 0.1263 ... ... 18
43 ... ... 0.0550 0 0.0550 4220 0.1325 0 0.1325 ... ... 88
28 ... ... 0.0525 0 0.0525 4230 0.1388 0 0.1388 ... ... 52
8 ... ... 0.0488 0 0.0488 4240 0.1463 0 0.1463 ... ... 27
609 0.0513 0.0500 0.0463 0.0038 0.0500 4250 0.1550 0.0025 0.1525 0.1550 0.1550 6770
18 ... ... 0.0425 0 0.0425 4260 0.1600 0 0.1600 ... ... 12
29 ... ... 0.0400 0 0.0400 4270 0.1675 0 0.1675 ... ... 33
19 ... ... 0.0375 0 0.0375 4280 0.1750 0 0.1750 ... ... 6
0 ... ... 0.0363 0 0.0363 4290 0.1825 0 0.1825 ... ... 22
5712 ... ... 0.0338 0 0.0338 4300 0.1913 0 0.1913 ... ... 3060
0 ... ... 0.0313 0 0.0313 4310 0.1988 0 0.1988 ... ... 27
0 ... ... 0.0300 0 0.0300 4320 0.2075 0 0.2075 ... ... 14
118 ... ... 0.0275 0 0.0275 4330 0.2150 0 0.2150 ... ... 22
4 ... ... 0.0263 0 0.0263 4340 0.2238 0 0.2238 ... ... 0
885 ... ... 0.0250 0 0.0250 4350 0.2400 0.0075 0.2325 0.2400 0.2400 848
0 ... ... 0.0238 0 0.0238 4360 0.2400 0 0.2400 ... ... 0
58 ... ... 0.0225 0 0.0225 4370 0.2488 0 0.2488 ... ... 14
12 ... ... 0.0213 0 0.0213 4380 0.2575 0 0.2575 ... ... 18
32 ... ... 0.0200 0 0.0200 4390 0.2663 0 0.2663 ... ... 14
4182 0.0138 0.0138 0.0188 -0.0050 0.0138 4400 0.2750 0 0.2750 ... ... 2176
17 ... ... 0.0175 0 0.0175 4410 0.2838 0 0.2838 ... ... 0
15 ... ... 0.0163 0 0.0163 4420 0.2925 0 0.2925 ... ... 0
117 ... ... 0.0150 0 0.0150 4430 0.3025 0 0.3025 ... ... 0
0 ... ... 0.0138 0 0.0138 4440 0.3113 0 0.3113 ... ... 0
997 0.0125 0.0113 0.0138 -0.0025 0.0113 4450 0.3200 0 0.3200 ... ... 204
0 ... ... 0.0125 0 0.0125 4460 0.3300 0 0.3300 ... ... 0
14 ... ... 0.0113 0 0.0113 4470 0.3388 0 0.3388 ... ... 0
12 ... ... 0.0113 0 0.0113 4480 0.3475 0 0.3475 ... ... 0
43 ... ... 0.0100 0 0.0100 4490 0.3575 0 0.3575 ... ... 0
6041 0.0088 0.0088 0.0100 -0.0013 0.0088 4500 0.3700 0.0038 0.3663 0.3700 0.3700 798
0 ... ... 0.0088 0 0.0088 4510 0.3763 0 0.3763 ... ... 0
38 ... ... 0.0088 0 0.0088 4520 0.3850 0 0.3850 ... ... 0
0 0.0075 0.0075 0.0075 0 0.0075 4530 0.3950 0 0.3950 ... ... 0
22 ... ... 0.0075 0 0.0075 4540 0.4050 0 0.4050 ... ... 0
260 ... ... 0.0075 0 0.0075 4550 0.4138 0 0.4138 ... ... 64
0 ... ... 0.0063 0 0.0063 4560 0.4238 0 0.4238 ... ... 0
128 ... ... 0.0063 0 0.0063 4570 0.4325 0 0.4325 ... ... 0
0 ... ... 0.0063 0 0.0063 4580 0.4425 0 0.4425 ... ... 0
22 ... ... 0.0050 0 0.0050 4590 0.4525 0 0.4525 ... ... 0
2349 ... ... 0.0050 0 0.0050 4600 0.4625 0 0.4625 ... ... 331
0 ... ... 0.0050 0 0.0050 4610 0.4713 0 0.4713 ... ... 0
0 ... ... 0.0050 0 0.0050 4620 0.4813 0 0.4813 ... ... 0
110 ... ... 0.0038 0 0.0038 4630 0.4913 0 0.4913 ... ... 0
748 ... ... 0.0038 0 0.0038 4650 0.5100 0 0.5100 ... ... 98
2997 ... ... 0.0025 0 0.0025 4700 0.5750 0.0150 0.5600 0.5750 0.5750 715
1278 ... ... 0.0025 0 0.0025 4750 0.6088 0 0.6088 ... ... 0
2369 ... ... 0.0013 0 0.0013 4800 0.6588 0 0.6588 ... ... 65
711 ... ... 0.0013 0 0.0013 4850 0.7075 0 0.7075 ... ... 0
3336 ... ... 0.0013 0 0.0013 4900 0.7675 0.0100 0.7575 0.7675 0.7675 1
155 ... ... 0.0013 0 0.0013 4950 0.7938 -0.0138 0.8075 0.7938 0.7938 0
13890 0.0013 0.0013 0.0013 0 0.0013 5000 0.8575 0 0.8575 ... ... 21
207 ... ... 0.0013 0 0.0013 5050 0.9075 0 0.9075 ... ... 1
1686 ... ... 0.0013 0 0.0013 5100 0.9575 0 0.9575 ... ... 0
102 ... ... 0.0013 0 0.0013 5150 1.0075 0 1.0075 ... ... 0
2112 ... ... 0.0013 0 0.0013 5200 1.0575 0 1.0575 ... ... 1
1977 ... ... 0.0013 0 0.0013 5250 1.1075 0 1.1075 ... ... 0
149 ... ... 0.0013 0 0.0013 5300 1.1575 0 1.1575 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 1.2075 0 1.2075 ... ... 0
475 ... ... 0.0013 0 0.0013 5400 1.2575 0 1.2575 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 1.3075 0 1.3075 ... ... 0
1005 ... ... 0.0013 0 0.0013 5500 1.3575 0 1.3575 ... ... 0
191 ... ... 0.0013 0 0.0013 5550 1.4075 0 1.4075 ... ... 0
610 ... ... 0.0013 0 0.0013 5600 1.4575 0 1.4575 ... ... 0
168 ... ... 0.0013 0 0.0013 5650 1.5075 0 1.5075 ... ... 0
216 ... ... 0.0013 0 0.0013 5700 1.5575 0 1.5575 ... ... 0
137 ... ... 0.0013 0 0.0013 5800 1.6575 0 1.6575 ... ... 0
540 ... ... 0.0013 0 0.0013 5900 1.7575 0 1.7575 ... ... 0
264 ... ... 0.0013 0 0.0013 6000 1.8575 0 1.8575 ... ... 0
10 ... ... 0.0013 0 0.0013 6100 1.9575 0 1.9575 ... ... 0
50 ... ... 0.0013 0 0.0013 6200 2.0575 0 2.0575 ... ... 0
59 ... ... 0.0013 0 0.0013 6300 2.1575 0 2.1575 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 2.2575 0 2.2575 ... ... 1
93 ... ... 0.0013 0 0.0013 6500 2.3575 0 2.3575 ... ... 0
254 0.0013 0.0013 0.0013 0 0.0013 7000 2.8575 0 2.8575 ... ... 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.