DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4300
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.1050 0.0250 1.1300 3300 0.0013 0 0.0013 ... ... 301
0 ... ... 1.0550 0.0250 1.0800 3350 0.0013 0 0.0013 ... ... 100
0 ... ... 1.0050 0.0250 1.0300 3400 0.0013 0 0.0013 ... ... 62
0 ... ... 0.9550 0.0250 0.9800 3450 0.0013 0 0.0013 ... ... 100
0 ... ... 0.9050 0.0250 0.9300 3500 0.0013 0 0.0013 ... ... 184
0 ... ... 0.8550 0.0250 0.8800 3550 0.0013 -0.0013 0.0025 ... ... 239
0 ... ... 0.8063 0.0238 0.8300 3600 0.0025 0 0.0025 ... ... 621
0 ... ... 0.7563 0.0250 0.7813 3650 0.0025 0 0.0025 0.0025 0.0025 100
0 ... ... 0.7063 0.0250 0.7313 3700 0.0038 0 0.0038 ... ... 284
0 ... ... 0.6575 0.0250 0.6825 3750 0.0038 -0.0013 0.0050 ... ... 51
0 ... ... 0.6088 0.0250 0.6338 3800 0.0050 -0.0013 0.0063 ... ... 720
0 ... ... 0.5613 0.0238 0.5850 3850 0.0075 0 0.0075 0.0063 0.0063 194
0 ... ... 0.5125 0.0250 0.5375 3900 0.0100 0 0.0100 ... ... 420
0 ... ... 0.4663 0.0250 0.4913 3950 0.0125 0 0.0125 ... ... 60
9 ... ... 0.4213 0.0238 0.4450 4000 0.0163 -0.0013 0.0175 ... ... 3853
0 ... ... 0.3775 0.0238 0.4013 4050 0.0225 -0.0013 0.0238 0.0250 0.0250 396
0 ... ... 0.3350 0.0238 0.3588 4100 0.0300 -0.0013 0.0313 ... ... 2577
0 ... ... 0.2963 0.0225 0.3188 4150 0.0388 -0.0038 0.0425 ... ... 324
0 ... ... 0.2600 0.0213 0.2813 4200 0.0513 -0.0050 0.0563 0.0600 0.0550 1836
0 ... ... 0.2263 0.0200 0.2463 4250 0.0675 -0.0050 0.0725 ... ... 551
228 ... ... 0.1963 0.0200 0.2163 4300 0.0863 -0.0063 0.0925 ... ... 4118
54 0.1825 0.1688 0.1700 0.0175 0.1875 4350 0.1088 -0.0063 0.1150 ... ... 79
1706 0.1625 0.1413 0.1463 0.0163 0.1625 4400 0.1338 -0.0075 0.1413 0.1500 0.1400 1989
826 ... ... 0.1263 0.0150 0.1413 4450 0.1613 -0.0100 0.1713 0.1638 0.1638 168
2178 0.1238 0.1113 0.1088 0.0138 0.1225 4500 0.1913 -0.0113 0.2025 ... ... 756
227 0.1038 0.1038 0.0925 0.0125 0.1050 4550 0.2250 -0.0125 0.2375 ... ... 64
3427 0.0900 0.0850 0.0788 0.0125 0.0913 4600 0.2600 -0.0138 0.2738 ... ... 357
446 ... ... 0.0675 0.0100 0.0775 4650 0.2975 -0.0138 0.3113 ... ... 97
4056 0.0700 0.0613 0.0575 0.0100 0.0675 4700 0.3363 -0.0150 0.3513 ... ... 924
455 0.0550 0.0525 0.0500 0.0088 0.0588 4750 0.3775 -0.0163 0.3938 ... ... 0
1747 0.0475 0.0450 0.0425 0.0075 0.0500 4800 0.4188 -0.0175 0.4363 ... ... 65
215 ... ... 0.0375 0.0063 0.0438 4850 0.4625 -0.0175 0.4800 ... ... 0
2266 0.0325 0.0325 0.0325 0.0050 0.0375 4900 0.5063 -0.0188 0.5250 ... ... 1
127 ... ... 0.0275 0.0063 0.0338 4950 0.5513 -0.0200 0.5713 ... ... 0
15470 0.0300 0.0238 0.0250 0.0038 0.0288 5000 0.5975 -0.0200 0.6175 0.6025 0.6025 52
29 ... ... 0.0213 0.0050 0.0263 5050 0.6438 -0.0213 0.6650 ... ... 0
1364 0.0225 0.0200 0.0200 0.0025 0.0225 5100 0.6900 -0.0225 0.7125 ... ... 0
11 ... ... 0.0175 0.0025 0.0200 5150 0.7375 -0.0225 0.7600 ... ... 0
2502 ... ... 0.0150 0.0025 0.0175 5200 0.7850 -0.0225 0.8075 ... ... 1
2000 ... ... 0.0138 0.0025 0.0163 5250 0.8338 -0.0225 0.8563 ... ... 0
148 ... ... 0.0125 0.0013 0.0138 5300 0.8813 -0.0238 0.9050 ... ... 0
0 ... ... 0.0113 0.0013 0.0125 5350 0.9300 -0.0238 0.9538 ... ... 0
481 ... ... 0.0100 0.0013 0.0113 5400 0.9788 -0.0238 1.0025 ... ... 0
0 ... ... 0.0100 0 0.0100 5450 1.0275 -0.0238 1.0513 ... ... 0
1017 ... ... 0.0088 0 0.0088 5500 1.0763 -0.0238 1.1000 ... ... 0
166 ... ... 0.0075 0.0013 0.0088 5550 1.1250 -0.0250 1.1500 ... ... 0
610 ... ... 0.0075 0 0.0075 5600 1.1750 -0.0238 1.1988 ... ... 0
168 ... ... 0.0075 0 0.0075 5650 1.2238 -0.0250 1.2488 ... ... 0
216 ... ... 0.0063 0 0.0063 5700 1.2738 -0.0250 1.2988 ... ... 0
137 ... ... 0.0063 -0.0013 0.0050 5800 1.3725 -0.0250 1.3975 ... ... 0
540 ... ... 0.0050 0 0.0050 5900 1.4713 -0.0250 1.4963 ... ... 0
264 ... ... 0.0038 0 0.0038 6000 1.5713 -0.0250 1.5963 ... ... 0
10 ... ... 0.0038 0 0.0038 6100 1.6700 -0.0250 1.6950 ... ... 0
50 ... ... 0.0025 0.0013 0.0038 6200 1.7700 -0.0250 1.7950 ... ... 0
59 ... ... 0.0025 0 0.0025 6300 1.8700 -0.0250 1.8950 ... ... 0
0 ... ... 0.0025 0 0.0025 6400 1.9700 -0.0250 1.9950 ... ... 1
93 ... ... 0.0013 0.0013 0.0025 6500 2.0700 -0.0250 2.0950 ... ... 0
254 ... ... 0.0013 0 0.0013 7000 2.5700 -0.0250 2.5950 ... ... 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.