DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 3.9725
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 0.7738 0 0.7738 3200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7238 0 0.7238 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6738 0 0.6738 3300 0.0013 0 0.0013 ... ... 178
0 ... ... 0.6238 0 0.6238 3350 0.0013 0 0.0013 ... ... 89
0 ... ... 0.5738 0 0.5738 3400 0.0013 0 0.0013 ... ... 220
0 ... ... 0.5238 0 0.5238 3450 0.0013 0 0.0013 ... ... 3
0 ... ... 0.4738 0 0.4738 3500 0.0013 0 0.0013 ... ... 592
1 ... ... 0.4238 0 0.4238 3550 0.0013 0 0.0013 ... ... 100
1 ... ... 0.3738 0 0.3738 3600 0.0013 0 0.0013 ... ... 421
2 ... ... 0.3238 0 0.3238 3650 0.0013 0 0.0013 0.0013 0.0013 440
3 ... ... 0.2750 -0.0013 0.2738 3700 0.0025 0 0.0025 ... ... 2730
1 ... ... 0.2263 -0.0013 0.2250 3750 0.0025 -0.0013 0.0038 ... ... 383
0 ... ... 0.2163 -0.0013 0.2150 3760 0.0038 0 0.0038 ... ... 0
0 ... ... 0.2063 0 0.2063 3770 0.0038 0 0.0038 ... ... 0
0 ... ... 0.1975 -0.0013 0.1963 3780 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.1875 0 0.1875 3790 0.0050 0 0.0050 ... ... 0
41 ... ... 0.1788 -0.0013 0.1775 3800 0.0050 -0.0013 0.0063 0.0088 0.0088 7087
0 ... ... 0.1688 0 0.1688 3810 0.0063 -0.0013 0.0075 ... ... 102
1 ... ... 0.1600 -0.0013 0.1588 3820 0.0075 0 0.0075 0.0125 0.0125 126
0 ... ... 0.1513 -0.0013 0.1500 3830 0.0075 -0.0013 0.0088 ... ... 67
1 ... ... 0.1425 -0.0013 0.1413 3840 0.0088 -0.0013 0.0100 ... ... 18
1 ... ... 0.1350 -0.0025 0.1325 3850 0.0100 -0.0025 0.0125 ... ... 894
0 ... ... 0.1263 -0.0025 0.1238 3860 0.0125 -0.0013 0.0138 ... ... 22
0 ... ... 0.1188 -0.0025 0.1163 3870 0.0138 -0.0025 0.0163 0.0250 0.0250 72
0 ... ... 0.1100 -0.0025 0.1075 3880 0.0150 -0.0038 0.0188 ... ... 160
0 ... ... 0.1025 -0.0025 0.1000 3890 0.0175 -0.0025 0.0200 ... ... 48
13 0.0875 0.0650 0.0950 -0.0025 0.0925 3900 0.0200 -0.0025 0.0225 0.0338 0.0200 7898
0 ... ... 0.0888 -0.0038 0.0850 3910 0.0225 -0.0038 0.0263 ... ... 459
0 ... ... 0.0813 -0.0038 0.0775 3920 0.0263 -0.0025 0.0288 ... ... 15
20 ... ... 0.0750 -0.0038 0.0713 3930 0.0288 -0.0038 0.0325 ... ... 195
21 0.0450 0.0450 0.0688 -0.0038 0.0650 3940 0.0325 -0.0038 0.0363 ... ... 471
143 ... ... 0.0625 -0.0038 0.0588 3950 0.0363 -0.0038 0.0400 ... ... 5820
7 ... ... 0.0563 -0.0025 0.0538 3960 0.0413 -0.0025 0.0438 0.0488 0.0488 42
95 ... ... 0.0513 -0.0038 0.0475 3970 0.0450 -0.0038 0.0488 ... ... 625
17 0.0375 0.0375 0.0463 -0.0025 0.0438 3980 0.0513 -0.0025 0.0538 ... ... 39
633 0.0325 0.0325 0.0425 -0.0038 0.0388 3990 0.0563 -0.0025 0.0588 ... ... 1891
2748 0.0338 0.0275 0.0375 -0.0025 0.0350 4000 0.0625 -0.0025 0.0650 0.0900 0.0575 34873
157 ... ... 0.0338 -0.0025 0.0313 4010 0.0688 -0.0025 0.0713 ... ... 1612
97 ... ... 0.0313 -0.0038 0.0275 4020 0.0750 -0.0038 0.0788 ... ... 347
526 ... ... 0.0275 -0.0025 0.0250 4030 0.0825 -0.0025 0.0850 0.0825 0.0825 118
211 0.0150 0.0150 0.0250 -0.0038 0.0213 4040 0.0888 -0.0038 0.0925 ... ... 326
351 0.0188 0.0188 0.0225 -0.0038 0.0188 4050 0.0963 -0.0038 0.1000 0.1113 0.1113 4098
43 ... ... 0.0213 -0.0038 0.0175 4060 0.1050 -0.0025 0.1075 ... ... 86
135 0.0138 0.0138 0.0188 -0.0038 0.0150 4070 0.1125 -0.0038 0.1163 ... ... 77
187 0.0150 0.0125 0.0175 -0.0038 0.0138 4080 0.1213 -0.0038 0.1250 ... ... 43
0 ... ... 0.0163 -0.0038 0.0125 4090 0.1300 -0.0038 0.1338 ... ... 159
6256 0.0100 0.0088 0.0150 -0.0038 0.0113 4100 0.1388 -0.0038 0.1425 0.1563 0.1400 4675
35 0.0075 0.0075 0.0138 -0.0038 0.0100 4110 0.1475 -0.0038 0.1513 ... ... 60
39 ... ... 0.0125 -0.0038 0.0088 4120 0.1563 -0.0038 0.1600 ... ... 86
73 ... ... 0.0113 -0.0038 0.0075 4130 0.1650 -0.0038 0.1688 ... ... 14
542 ... ... 0.0100 -0.0025 0.0075 4140 0.1750 -0.0025 0.1775 ... ... 0
2613 ... ... 0.0100 -0.0038 0.0063 4150 0.1838 -0.0025 0.1863 ... ... 2047
45 ... ... 0.0088 -0.0025 0.0063 4160 0.1925 -0.0038 0.1963 ... ... 40
8 ... ... 0.0075 -0.0025 0.0050 4170 0.2025 -0.0025 0.2050 ... ... 0
80 ... ... 0.0075 -0.0025 0.0050 4180 0.2125 -0.0025 0.2150 ... ... 5
14 ... ... 0.0063 -0.0025 0.0038 4190 0.2213 -0.0025 0.2238 ... ... 0
2762 ... ... 0.0063 -0.0025 0.0038 4200 0.2313 -0.0025 0.2338 0.2650 0.2650 6331
126 ... ... 0.0050 -0.0013 0.0038 4210 0.2413 -0.0013 0.2425 ... ... 0
33 ... ... 0.0050 -0.0013 0.0038 4220 0.2513 -0.0013 0.2525 ... ... 0
357 ... ... 0.0050 -0.0013 0.0038 4230 0.2600 -0.0025 0.2625 ... ... 0
52 ... ... 0.0050 -0.0025 0.0025 4240 0.2700 -0.0025 0.2725 ... ... 0
1403 0.0038 0.0025 0.0050 -0.0025 0.0025 4250 0.2800 -0.0013 0.2813 ... ... 1168
51 ... ... 0.0038 -0.0013 0.0025 4260 0.2900 -0.0013 0.2913 ... ... 0
51 ... ... 0.0038 -0.0013 0.0025 4270 0.3000 -0.0013 0.3013 ... ... 1
0 ... ... 0.0038 -0.0013 0.0025 4280 0.3100 -0.0013 0.3113 ... ... 0
89 ... ... 0.0038 -0.0013 0.0025 4290 0.3200 -0.0013 0.3213 ... ... 0
6711 ... ... 0.0038 -0.0013 0.0025 4300 0.3300 -0.0013 0.3313 0.3388 0.3388 3051
1 ... ... 0.0038 -0.0013 0.0025 4310 0.3400 -0.0013 0.3413 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 4320 0.3488 -0.0025 0.3513 ... ... 0
110 ... ... 0.0038 -0.0013 0.0025 4330 0.3588 -0.0013 0.3600 ... ... 0
52 ... ... 0.0038 -0.0025 0.0013 4340 0.3688 -0.0013 0.3700 ... ... 0
1400 ... ... 0.0025 -0.0013 0.0013 4350 0.3788 -0.0013 0.3800 ... ... 2058
110 ... ... 0.0025 -0.0013 0.0013 4360 0.3888 -0.0013 0.3900 ... ... 0
244 ... ... 0.0025 -0.0013 0.0013 4370 0.3988 -0.0013 0.4000 ... ... 1
0 ... ... 0.0025 -0.0013 0.0013 4380 0.4088 -0.0013 0.4100 ... ... 2
0 ... ... 0.0025 -0.0013 0.0013 4390 0.4188 -0.0013 0.4200 ... ... 0
8559 ... ... 0.0025 -0.0013 0.0013 4400 0.4288 -0.0013 0.4300 0.4475 0.4313 692
1146 ... ... 0.0013 0 0.0013 4450 0.4788 0 0.4788 ... ... 151
5363 ... ... 0.0013 0 0.0013 4500 0.5288 0 0.5288 ... ... 4078
155 ... ... 0.0013 0 0.0013 4550 0.5788 0 0.5788 ... ... 0
3377 ... ... 0.0013 0 0.0013 4600 0.6288 0 0.6288 ... ... 1388
687 ... ... 0.0013 0 0.0013 4650 0.6788 0 0.6788 ... ... 68
1600 ... ... 0.0013 0 0.0013 4700 0.7288 0 0.7288 ... ... 188
326 ... ... 0.0013 0 0.0013 4750 0.7788 0 0.7788 ... ... 0
3431 ... ... 0.0013 0 0.0013 4800 0.8288 0 0.8288 ... ... 0
672 ... ... 0.0013 0 0.0013 4850 0.8788 0 0.8788 ... ... 0
1382 ... ... 0.0013 0 0.0013 4900 0.9288 0 0.9288 ... ... 0
217 ... ... 0.0013 0 0.0013 4950 0.9788 0 0.9788 ... ... 0
7293 0.0013 0.0013 0.0013 0 0.0013 5000 1.0288 0 1.0288 ... ... 1
268 ... ... 0.0013 0 0.0013 5050 1.0788 0 1.0788 ... ... 0
760 ... ... 0.0013 0 0.0013 5100 1.1288 0 1.1288 ... ... 0
466 ... ... 0.0013 0 0.0013 5150 1.1788 0 1.1788 ... ... 0
1185 ... ... 0.0013 0 0.0013 5200 1.2288 0.0013 1.2275 ... ... 0
250 ... ... 0.0013 0 0.0013 5250 1.2788 0.0013 1.2775 ... ... 0
2174 ... ... 0.0013 0 0.0013 5300 1.3288 0.0013 1.3275 ... ... 0
71 ... ... 0.0013 0 0.0013 5350 1.3775 0 1.3775 ... ... 0
317 ... ... 0.0013 0 0.0013 5400 1.4275 0 1.4275 ... ... 0
100 ... ... 0.0013 0 0.0013 5450 1.4775 0 1.4775 ... ... 0
541 ... ... 0.0013 0 0.0013 5500 1.5275 0 1.5275 ... ... 0
311 ... ... 0.0013 0 0.0013 5550 1.5775 0 1.5775 ... ... 0
334 ... ... 0.0013 0 0.0013 5600 1.6275 0 1.6275 ... ... 0
39 ... ... 0.0013 0 0.0013 5700 1.7275 0 1.7275 ... ... 0
360 ... ... 0.0013 0 0.0013 5800 1.8275 0 1.8275 ... ... 0
349 ... ... 0.0013 0 0.0013 5900 1.9275 0 1.9275 ... ... 0
507 ... ... 0.0013 0 0.0013 6000 2.0275 0 2.0275 ... ... 0
416 ... ... 0.0013 0 0.0013 6100 2.1275 0 2.1275 ... ... 0
307 ... ... 0.0013 0 0.0013 6200 2.2275 0 2.2275 ... ... 0
1335 ... ... 0.0013 0 0.0013 6300 2.3275 0 2.3275 ... ... 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.