DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.2200
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 0.9550 -0.0350 0.9200 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9050 -0.0350 0.8700 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8550 -0.0350 0.8200 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8050 -0.0350 0.7700 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7550 -0.0350 0.7200 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7050 -0.0350 0.6700 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6550 -0.0350 0.6200 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6050 -0.0338 0.5713 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5563 -0.0350 0.5213 3700 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 0.5063 -0.0338 0.4725 3750 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.4575 -0.0338 0.4238 3800 0.0050 0.0013 0.0038 ... ... 0
0 ... ... 0.4100 -0.0338 0.3763 3850 0.0075 0.0013 0.0063 ... ... 0
0 ... ... 0.3625 -0.0325 0.3300 3900 0.0113 0.0025 0.0088 ... ... 0
0 ... ... 0.3175 -0.0325 0.2850 3950 0.0150 0.0025 0.0125 ... ... 0
0 ... ... 0.2738 -0.0313 0.2425 4000 0.0225 0.0038 0.0188 0.0325 0.0213 5521
0 ... ... 0.2650 -0.0313 0.2338 4010 0.0250 0.0038 0.0213 ... ... 0
0 ... ... 0.2563 -0.0300 0.2263 4020 0.0263 0.0038 0.0225 ... ... 0
0 ... ... 0.2488 -0.0300 0.2188 4030 0.0288 0.0050 0.0238 ... ... 0
0 ... ... 0.2400 -0.0288 0.2113 4040 0.0313 0.0050 0.0263 ... ... 0
0 ... ... 0.2325 -0.0300 0.2025 4050 0.0338 0.0063 0.0275 ... ... 20
0 ... ... 0.2250 -0.0288 0.1963 4060 0.0363 0.0063 0.0300 ... ... 0
0 ... ... 0.2163 -0.0275 0.1888 4070 0.0388 0.0063 0.0325 ... ... 0
0 ... ... 0.2088 -0.0275 0.1813 4080 0.0413 0.0063 0.0350 ... ... 0
0 ... ... 0.2013 -0.0275 0.1738 4090 0.0450 0.0075 0.0375 ... ... 0
0 ... ... 0.1950 -0.0275 0.1675 4100 0.0475 0.0075 0.0400 0.0525 0.0450 5328
0 ... ... 0.1875 -0.0263 0.1613 4110 0.0513 0.0088 0.0425 ... ... 0
0 ... ... 0.1800 -0.0263 0.1538 4120 0.0550 0.0088 0.0463 ... ... 0
0 ... ... 0.1738 -0.0263 0.1475 4130 0.0588 0.0100 0.0488 ... ... 0
0 ... ... 0.1663 -0.0250 0.1413 4140 0.0625 0.0100 0.0525 ... ... 0
0 ... ... 0.1600 -0.0238 0.1363 4150 0.0663 0.0113 0.0550 0.0663 0.0663 176
0 ... ... 0.1538 -0.0238 0.1300 4160 0.0700 0.0113 0.0588 ... ... 0
0 ... ... 0.1475 -0.0225 0.1250 4170 0.0750 0.0125 0.0625 ... ... 0
0 ... ... 0.1413 -0.0225 0.1188 4180 0.0788 0.0113 0.0675 ... ... 0
31 0.1163 0.1163 0.1363 -0.0225 0.1138 4190 0.0838 0.0125 0.0713 ... ... 0
804 0.1113 0.0813 0.1300 -0.0213 0.1088 4200 0.0888 0.0138 0.0750 0.0913 0.0825 854
0 ... ... 0.1250 -0.0213 0.1038 4210 0.0938 0.0138 0.0800 0.0963 0.0963 2
0 ... ... 0.1200 -0.0213 0.0988 4220 0.0988 0.0138 0.0850 ... ... 0
0 ... ... 0.1138 -0.0200 0.0938 4230 0.1038 0.0150 0.0888 ... ... 0
0 ... ... 0.1088 -0.0188 0.0900 4240 0.1100 0.0163 0.0938 ... ... 0
1303 0.0775 0.0650 0.1038 -0.0188 0.0850 4250 0.1150 0.0163 0.0988 0.1400 0.1113 677
0 ... ... 0.1000 -0.0188 0.0813 4260 0.1213 0.0163 0.1050 ... ... 0
0 ... ... 0.0950 -0.0188 0.0763 4270 0.1263 0.0163 0.1100 ... ... 0
19 0.0613 0.0613 0.0913 -0.0188 0.0725 4280 0.1325 0.0163 0.1163 ... ... 0
0 ... ... 0.0863 -0.0175 0.0688 4290 0.1388 0.0175 0.1213 ... ... 0
3060 0.0638 0.0500 0.0825 -0.0163 0.0663 4300 0.1450 0.0175 0.1275 0.1775 0.1475 223
0 ... ... 0.0788 -0.0163 0.0625 4310 0.1525 0.0188 0.1338 ... ... 0
0 ... ... 0.0750 -0.0163 0.0588 4320 0.1588 0.0188 0.1400 ... ... 0
0 ... ... 0.0713 -0.0150 0.0563 4330 0.1663 0.0200 0.1463 ... ... 0
0 ... ... 0.0675 -0.0138 0.0538 4340 0.1725 0.0200 0.1525 ... ... 0
119 0.0425 0.0413 0.0638 -0.0125 0.0513 4350 0.1800 0.0213 0.1588 ... ... 3
0 ... ... 0.0613 -0.0138 0.0475 4360 0.1875 0.0213 0.1663 ... ... 0
0 ... ... 0.0588 -0.0125 0.0463 4370 0.1950 0.0225 0.1725 ... ... 0
0 ... ... 0.0550 -0.0113 0.0438 4380 0.2025 0.0225 0.1800 ... ... 0
1 0.0413 0.0413 0.0525 -0.0113 0.0413 4390 0.2113 0.0238 0.1875 ... ... 0
2530 0.0425 0.0300 0.0500 -0.0113 0.0388 4400 0.2188 0.0238 0.1950 0.2525 0.2175 64
30 0.0313 0.0313 0.0475 -0.0100 0.0375 4410 0.2263 0.0238 0.2025 ... ... 0
0 ... ... 0.0450 -0.0100 0.0350 4420 0.2350 0.0250 0.2100 ... ... 0
0 ... ... 0.0425 -0.0088 0.0338 4430 0.2425 0.0250 0.2175 ... ... 0
0 ... ... 0.0413 -0.0100 0.0313 4440 0.2513 0.0263 0.2250 ... ... 0
1099 ... ... 0.0388 -0.0088 0.0300 4450 0.2600 0.0263 0.2338 ... ... 40
0 ... ... 0.0363 -0.0075 0.0288 4460 0.2675 0.0263 0.2413 ... ... 0
0 ... ... 0.0350 -0.0075 0.0275 4470 0.2763 0.0263 0.2500 ... ... 0
10 0.0250 0.0250 0.0338 -0.0088 0.0250 4480 0.2850 0.0275 0.2575 ... ... 0
0 ... ... 0.0313 -0.0075 0.0238 4490 0.2938 0.0275 0.2663 ... ... 0
2234 0.0250 0.0175 0.0300 -0.0075 0.0225 4500 0.3025 0.0275 0.2750 ... ... 47
0 ... ... 0.0288 -0.0075 0.0213 4510 0.3113 0.0275 0.2838 ... ... 0
0 ... ... 0.0275 -0.0075 0.0200 4520 0.3200 0.0288 0.2913 ... ... 0
0 ... ... 0.0263 -0.0063 0.0200 4530 0.3288 0.0288 0.3000 ... ... 0
0 ... ... 0.0250 -0.0063 0.0188 4540 0.3375 0.0275 0.3100 ... ... 0
0 ... ... 0.0238 -0.0063 0.0175 4550 0.3475 0.0288 0.3188 ... ... 0
0 ... ... 0.0225 -0.0063 0.0163 4560 0.3563 0.0288 0.3275 ... ... 0
0 ... ... 0.0213 -0.0050 0.0163 4570 0.3650 0.0288 0.3363 ... ... 0
0 ... ... 0.0213 -0.0063 0.0150 4580 0.3750 0.0300 0.3450 ... ... 0
0 ... ... 0.0200 -0.0050 0.0150 4590 0.3838 0.0300 0.3538 ... ... 0
103 0.0138 0.0100 0.0188 -0.0038 0.0150 4600 0.3938 0.0300 0.3638 ... ... 0
0 ... ... 0.0188 -0.0050 0.0138 4610 0.4025 0.0300 0.3725 ... ... 0
0 ... ... 0.0175 -0.0038 0.0138 4620 0.4125 0.0313 0.3813 ... ... 0
110 0.0100 0.0100 0.0163 -0.0038 0.0125 4630 0.4225 0.0313 0.3913 ... ... 0
1003 ... ... 0.0150 -0.0038 0.0113 4650 0.4413 0.0325 0.4088 ... ... 0
128 0.0100 0.0075 0.0113 -0.0013 0.0100 4700 0.4888 0.0325 0.4563 ... ... 0
2 0.0088 0.0050 0.0088 -0.0013 0.0075 4750 0.5363 0.0338 0.5025 ... ... 0
3 ... ... 0.0063 0 0.0063 4800 0.5850 0.0338 0.5513 ... ... 0
0 ... ... 0.0050 0 0.0050 4850 0.6338 0.0338 0.6000 ... ... 0
2 ... ... 0.0050 0 0.0050 4900 0.6838 0.0350 0.6488 ... ... 0
0 ... ... 0.0038 0 0.0038 4950 0.7325 0.0338 0.6988 ... ... 0
36 0.0038 0.0038 0.0038 -0.0013 0.0025 5000 0.7813 0.0338 0.7475 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 5050 0.8313 0.0350 0.7963 ... ... 0
0 ... ... 0.0025 0 0.0025 5100 0.8813 0.0350 0.8463 ... ... 0
0 ... ... 0.0025 0 0.0025 5150 0.9313 0.0350 0.8963 ... ... 0
0 ... ... 0.0025 0 0.0025 5200 0.9813 0.0350 0.9463 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 1.0300 0.0350 0.9950 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 1.0800 0.0350 1.0450 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 1.1300 0.0350 1.0950 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 1.1800 0.0350 1.1450 1.1863 1.1863 1
0 ... ... 0.0013 0 0.0013 5450 1.2300 0.0350 1.1950 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 1.2800 0.0350 1.2450 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.3300 0.0350 1.2950 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.3800 0.0350 1.3450 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.4300 0.0350 1.3950 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.4800 0.0350 1.4450 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.5800 0.0350 1.5450 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.6800 0.0350 1.6450 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.7800 0.0350 1.7450 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.8800 0.0350 1.8450 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.9800 0.0350 1.9450 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 2.0800 0.0350 2.0450 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 2.1800 0.0350 2.1450 ... ... 0
0 ... ... 0.0013 0 0.0013 6500 2.2800 0.0350 2.2450 ... ... 0
0 ... ... 0.0013 0 0.0013 7000 2.7800 0.0350 2.7450 ... ... 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.