DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1400
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 0.8100 0 0.8100 3300 0.0013 0 0.0013 ... ... 178
0 ... ... 0.7600 0 0.7600 3350 0.0013 0 0.0013 ... ... 89
0 ... ... 0.7100 0 0.7100 3400 0.0013 0 0.0013 ... ... 220
0 ... ... 0.6600 0 0.6600 3450 0.0013 0 0.0013 ... ... 3
0 ... ... 0.6100 0 0.6100 3500 0.0013 0 0.0013 ... ... 642
1 ... ... 0.5600 0 0.5600 3550 0.0013 0 0.0013 ... ... 100
1 ... ... 0.5113 0 0.5113 3600 0.0013 0 0.0013 ... ... 530
2 ... ... 0.4613 0 0.4613 3650 0.0025 0 0.0025 ... ... 440
2 ... ... 0.4113 0 0.4113 3700 0.0025 0 0.0025 ... ... 1262
1 ... ... 0.3638 0 0.3638 3750 0.0050 0 0.0050 ... ... 516
19 ... ... 0.3163 0 0.3163 3800 0.0075 0 0.0075 ... ... 7770
1 ... ... 0.2713 0 0.2713 3850 0.0125 0.0013 0.0113 0.0125 0.0125 468
10 ... ... 0.2263 0 0.2263 3900 0.0138 -0.0038 0.0175 0.0138 0.0138 1633
0 ... ... ... ... ... 3910 ... ... ... ... ... 0
0 ... ... ... ... ... 3920 ... ... ... ... ... 0
0 ... ... ... ... ... 3930 ... ... ... ... ... 0
0 ... ... 0.1925 0 0.1925 3940 0.0238 0 0.0238 ... ... 0
3 ... ... 0.1850 0 0.1850 3950 0.0250 0 0.0250 ... ... 679
0 ... ... 0.1763 0 0.1763 3960 0.0275 0 0.0275 ... ... 0
0 ... ... 0.1688 0 0.1688 3970 0.0288 0 0.0288 ... ... 0
0 ... ... 0.1613 0 0.1613 3980 0.0313 0 0.0313 ... ... 0
0 ... ... 0.1538 0 0.1538 3990 0.0338 0 0.0338 ... ... 30
24 ... ... 0.1463 0 0.1463 4000 0.0288 -0.0075 0.0363 0.0363 0.0288 10526
1 ... ... 0.1388 0 0.1388 4010 0.0400 0 0.0400 ... ... 42
1 ... ... 0.1325 0 0.1325 4020 0.0438 0.0013 0.0425 0.0438 0.0438 84
0 ... ... 0.1263 0 0.1263 4030 0.0463 0 0.0463 ... ... 57
0 ... ... 0.1188 0 0.1188 4040 0.0500 0 0.0500 ... ... 0
0 ... ... 0.1125 0 0.1125 4050 0.0525 0 0.0525 ... ... 2593
0 ... ... 0.1075 0 0.1075 4060 0.0575 0 0.0575 ... ... 19
0 ... ... 0.1013 0 0.1013 4070 0.0500 -0.0113 0.0613 0.0500 0.0500 20
0 ... ... 0.0950 0 0.0950 4080 0.0538 -0.0113 0.0650 0.0538 0.0538 0
0 ... ... 0.0900 0 0.0900 4090 0.0700 0 0.0700 ... ... 0
909 ... ... 0.0850 0 0.0850 4100 0.0650 -0.0100 0.0750 0.0750 0.0650 3653
0 ... ... 0.0800 0 0.0800 4110 0.0800 0 0.0800 ... ... 0
22 ... ... 0.0750 0 0.0750 4120 0.0850 0 0.0850 ... ... 62
0 ... ... 0.0700 0 0.0700 4130 0.0875 -0.0025 0.0900 0.0875 0.0875 0
0 ... ... 0.0663 0 0.0663 4140 0.0963 0 0.0963 ... ... 0
221 ... ... 0.0625 0 0.0625 4150 0.1013 0 0.1013 ... ... 2460
0 0.0575 0.0575 0.0575 0 0.0575 4160 0.1075 0 0.1075 ... ... 0
0 ... ... 0.0538 0 0.0538 4170 0.1138 0 0.1138 ... ... 0
12 ... ... 0.0500 0 0.0500 4180 0.1200 0 0.1200 ... ... 5
0 ... ... 0.0475 0 0.0475 4190 0.1275 0 0.1275 ... ... 0
2471 0.0550 0.0450 0.0438 0.0113 0.0550 4200 0.1338 0 0.1338 ... ... 7372
15 ... ... 0.0413 0 0.0413 4210 0.1413 0 0.1413 ... ... 0
0 ... ... 0.0388 0 0.0388 4220 0.1488 0 0.1488 ... ... 0
1 ... ... 0.0363 0 0.0363 4230 0.1563 0 0.1563 ... ... 0
0 ... ... 0.0338 0 0.0338 4240 0.1638 0 0.1638 ... ... 0
1485 ... ... 0.0313 0 0.0313 4250 0.1713 0 0.1713 ... ... 1088
0 ... ... 0.0300 0 0.0300 4260 0.1800 0 0.1800 ... ... 0
0 ... ... 0.0275 0 0.0275 4270 0.1875 0 0.1875 ... ... 0
0 ... ... 0.0263 0 0.0263 4280 0.1963 0 0.1963 ... ... 0
0 ... ... 0.0250 0 0.0250 4290 0.2038 0 0.2038 ... ... 0
6168 ... ... 0.0225 0 0.0225 4300 0.2125 0 0.2125 ... ... 4942
0 ... ... 0.0213 0 0.0213 4310 0.2213 0 0.2213 ... ... 0
0 ... ... 0.0200 0 0.0200 4320 0.2300 0 0.2300 ... ... 0
0 ... ... 0.0188 0 0.0188 4330 0.2388 0 0.2388 ... ... 0
0 ... ... 0.0175 0 0.0175 4340 0.2475 0 0.2475 ... ... 0
1641 0.0200 0.0200 0.0163 0.0038 0.0200 4350 0.2563 0 0.2563 ... ... 2068
0 ... ... 0.0150 0 0.0150 4360 0.2650 0 0.2650 ... ... 0
0 ... ... 0.0138 0 0.0138 4370 0.2738 0 0.2738 ... ... 0
0 ... ... 0.0138 0 0.0138 4380 0.2825 0 0.2825 ... ... 0
0 ... ... 0.0125 0 0.0125 4390 0.2925 0 0.2925 ... ... 0
6345 ... ... 0.0125 0 0.0125 4400 0.3013 0 0.3013 ... ... 1071
457 ... ... 0.0088 0 0.0088 4450 0.3488 0 0.3488 ... ... 171
6635 ... ... 0.0075 0 0.0075 4500 0.3963 0 0.3963 ... ... 4436
166 ... ... 0.0063 0 0.0063 4550 0.4450 0 0.4450 ... ... 1
3386 ... ... 0.0050 0 0.0050 4600 0.4938 0 0.4938 ... ... 1417
687 ... ... 0.0038 0 0.0038 4650 0.5425 0 0.5425 ... ... 80
1615 ... ... 0.0038 0 0.0038 4700 0.5925 0 0.5925 ... ... 241
326 ... ... 0.0025 0 0.0025 4750 0.6413 0 0.6413 ... ... 0
3449 ... ... 0.0025 0 0.0025 4800 0.6913 0 0.6913 ... ... 0
672 ... ... 0.0025 0 0.0025 4850 0.7413 0 0.7413 ... ... 1
1382 ... ... 0.0025 0 0.0025 4900 0.7913 0 0.7913 ... ... 1
217 ... ... 0.0025 0 0.0025 4950 0.8413 0 0.8413 ... ... 0
7348 ... ... 0.0025 0 0.0025 5000 0.8913 0 0.8913 ... ... 687
268 ... ... 0.0025 0 0.0025 5050 0.9413 0 0.9413 ... ... 0
760 ... ... 0.0025 0 0.0025 5100 0.9913 0 0.9913 ... ... 7
466 ... ... 0.0025 0 0.0025 5150 1.0413 0 1.0413 ... ... 0
1185 ... ... 0.0013 0 0.0013 5200 1.0900 0 1.0900 ... ... 0
250 ... ... 0.0013 0 0.0013 5250 1.1400 0 1.1400 ... ... 0
2174 ... ... 0.0013 0 0.0013 5300 1.1900 0 1.1900 ... ... 0
71 ... ... 0.0013 0 0.0013 5350 1.2400 0 1.2400 ... ... 0
317 ... ... 0.0013 0 0.0013 5400 1.2900 0 1.2900 ... ... 0
100 ... ... 0.0013 0 0.0013 5450 1.3400 0 1.3400 ... ... 0
541 ... ... 0.0013 0 0.0013 5500 1.3900 0 1.3900 ... ... 0
311 ... ... 0.0013 0 0.0013 5550 1.4400 0 1.4400 ... ... 0
334 ... ... 0.0013 0 0.0013 5600 1.4900 0 1.4900 ... ... 0
39 ... ... 0.0013 0 0.0013 5700 1.5900 0 1.5900 ... ... 0
360 ... ... 0.0013 0 0.0013 5800 1.6900 0 1.6900 ... ... 0
349 ... ... 0.0013 0 0.0013 5900 1.7900 0 1.7900 ... ... 0
507 ... ... 0.0013 0 0.0013 6000 1.8900 0 1.8900 ... ... 0
416 ... ... 0.0013 0 0.0013 6100 1.9900 0 1.9900 ... ... 0
307 ... ... 0.0013 0 0.0013 6200 2.0900 0 2.0900 ... ... 0
1335 ... ... 0.0013 0 0.0013 6300 2.1900 0 2.1900 ... ... 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.