DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 3.9675
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 0.7463 0 0.7463 3200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6963 0 0.6963 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6463 0 0.6463 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5963 0 0.5963 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5463 0 0.5463 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4963 0 0.4963 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4463 0 0.4463 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3963 0 0.3963 3550 0.0013 0 0.0013 ... ... 30
0 ... ... 0.3450 0 0.3450 3600 0.0013 0 0.0013 ... ... 150
0 ... ... 0.2963 0 0.2963 3650 0.0025 0 0.0025 ... ... 0
0 ... ... 0.2475 0 0.2475 3700 0.0025 0 0.0025 ... ... 1000
0 ... ... 0.2000 0 0.2000 3750 0.0050 0 0.0050 ... ... 1
0 ... ... ... ... ... 3760 ... ... ... ... ... 0
0 ... ... ... ... ... 3770 ... ... ... ... ... 0
0 ... ... ... ... ... 3780 ... ... ... ... ... 0
0 ... ... ... ... ... 3790 ... ... ... ... ... 0
1 ... ... 0.1550 0 0.1550 3800 0.0100 0 0.0100 ... ... 1935
0 ... ... 0.1463 0 0.1463 3810 0.0113 0 0.0113 ... ... 102
0 ... ... 0.1375 0 0.1375 3820 0.0125 0 0.0125 ... ... 136
0 ... ... 0.1288 0 0.1288 3830 0.0138 0 0.0138 ... ... 77
1 ... ... 0.1213 0 0.1213 3840 0.0163 0 0.0163 ... ... 28
0 ... ... 0.1138 0 0.1138 3850 0.0188 0 0.0188 ... ... 122
0 ... ... 0.1063 0 0.1063 3860 0.0213 0 0.0213 ... ... 39
0 ... ... 0.0988 0 0.0988 3870 0.0238 0 0.0238 ... ... 72
0 ... ... 0.0913 0 0.0913 3880 0.0263 0 0.0263 ... ... 62
0 ... ... 0.0838 0 0.0838 3890 0.0300 0 0.0300 ... ... 88
3 ... ... 0.0775 0 0.0775 3900 0.0325 0 0.0325 ... ... 500
0 ... ... 0.0713 0 0.0713 3910 0.0363 0 0.0363 ... ... 528
0 ... ... 0.0650 0 0.0650 3920 0.0400 0 0.0400 ... ... 60
20 ... ... 0.0600 0 0.0600 3930 0.0450 0 0.0450 ... ... 230
21 ... ... 0.0538 0 0.0538 3940 0.0488 0 0.0488 ... ... 31
142 ... ... 0.0500 0 0.0500 3950 0.0550 0 0.0550 ... ... 39
0 ... ... 0.0450 0 0.0450 3960 0.0600 0 0.0600 ... ... 20
95 ... ... 0.0413 0 0.0413 3970 0.0663 0 0.0663 ... ... 0
17 ... ... 0.0375 0 0.0375 3980 0.0725 0 0.0725 ... ... 0
20 ... ... 0.0338 0 0.0338 3990 0.0788 0 0.0788 ... ... 55
1944 ... ... 0.0313 0 0.0313 4000 0.0825 -0.0038 0.0863 0.0825 0.0825 10
136 ... ... 0.0288 0 0.0288 4010 0.0938 0 0.0938 ... ... 76
71 ... ... 0.0263 0 0.0263 4020 0.1013 0 0.1013 ... ... 0
499 ... ... 0.0238 0 0.0238 4030 0.1088 0 0.1088 ... ... 20
238 ... ... 0.0213 0 0.0213 4040 0.1163 0 0.1163 ... ... 298
129 ... ... 0.0200 0 0.0200 4050 0.1250 0 0.1250 ... ... 2741
42 ... ... 0.0188 0 0.0188 4060 0.1338 0 0.1338 ... ... 0
129 ... ... 0.0163 0 0.0163 4070 0.1413 0 0.1413 ... ... 0
0 ... ... 0.0150 0 0.0150 4080 0.1500 0 0.1500 ... ... 0
0 ... ... 0.0138 0 0.0138 4090 0.1588 0 0.1588 ... ... 0
9362 ... ... 0.0125 0 0.0125 4100 0.1675 0 0.1675 ... ... 1716
1 ... ... 0.0125 0 0.0125 4110 0.1763 0 0.1763 ... ... 0
1 0.0125 0.0125 0.0113 0.0013 0.0125 4120 0.1863 0 0.1863 ... ... 0
20 ... ... 0.0100 0 0.0100 4130 0.1950 0 0.1950 ... ... 0
552 ... ... 0.0088 0 0.0088 4140 0.2038 0 0.2038 ... ... 0
440 ... ... 0.0088 0 0.0088 4150 0.2125 0 0.2125 ... ... 585
37 ... ... 0.0075 0 0.0075 4160 0.2225 0 0.2225 ... ... 0
1 ... ... 0.0075 0 0.0075 4170 0.2313 0 0.2313 ... ... 0
45 ... ... 0.0063 0 0.0063 4180 0.2413 0 0.2413 ... ... 0
0 ... ... 0.0063 0 0.0063 4190 0.2500 0 0.2500 ... ... 0
587 ... ... 0.0050 0 0.0050 4200 0.2600 0 0.2600 ... ... 753
18 ... ... 0.0050 0 0.0050 4210 0.2700 0 0.2700 ... ... 0
1 ... ... 0.0050 0 0.0050 4220 0.2800 0 0.2800 ... ... 0
94 ... ... 0.0050 0 0.0050 4230 0.2888 0 0.2888 ... ... 0
0 ... ... 0.0050 0 0.0050 4240 0.2988 0 0.2988 ... ... 0
556 ... ... 0.0038 0 0.0038 4250 0.3088 0 0.3088 ... ... 19
51 ... ... 0.0038 0 0.0038 4260 0.3188 0 0.3188 ... ... 0
51 ... ... 0.0038 0 0.0038 4270 0.3288 0 0.3288 ... ... 0
0 ... ... 0.0038 0 0.0038 4280 0.3388 0 0.3388 ... ... 0
24 ... ... 0.0038 0 0.0038 4290 0.3488 0 0.3488 ... ... 0
2331 ... ... 0.0038 0 0.0038 4300 0.3588 0 0.3588 ... ... 1104
1 ... ... 0.0038 0 0.0038 4310 0.3675 0 0.3675 ... ... 0
0 ... ... 0.0038 0 0.0038 4320 0.3775 0 0.3775 ... ... 0
0 ... ... 0.0025 0 0.0025 4330 0.3875 0 0.3875 ... ... 0
0 ... ... 0.0025 0 0.0025 4340 0.3975 0 0.3975 ... ... 0
80 ... ... 0.0025 0 0.0025 4350 0.4075 0 0.4075 0.4075 0.4075 15
0 ... ... 0.0025 0 0.0025 4360 0.4175 0 0.4175 ... ... 0
0 ... ... 0.0025 0 0.0025 4370 0.4275 0 0.4275 ... ... 1
0 ... ... 0.0025 0 0.0025 4380 0.4375 0 0.4375 ... ... 0
0 ... ... 0.0025 0 0.0025 4390 0.4463 0 0.4463 ... ... 0
89 ... ... 0.0025 0 0.0025 4400 0.4563 0 0.4563 ... ... 56
150 ... ... 0.0013 0 0.0013 4450 0.5063 0 0.5063 ... ... 150
210 ... ... 0.0013 0 0.0013 4500 0.5563 0 0.5563 ... ... 14
0 ... ... 0.0013 0 0.0013 4550 0.6063 0 0.6063 ... ... 0
4 ... ... 0.0013 0 0.0013 4600 0.6563 0 0.6563 ... ... 0
18 ... ... 0.0013 0 0.0013 4650 0.7063 0 0.7063 ... ... 0
12 ... ... 0.0013 0 0.0013 4700 0.7563 0 0.7563 ... ... 0
0 ... ... 0.0013 0 0.0013 4750 0.8063 0 0.8063 ... ... 0
7 ... ... 0.0013 0 0.0013 4800 0.8563 0 0.8563 ... ... 0
0 ... ... 0.0013 0 0.0013 4850 0.9063 0 0.9063 ... ... 0
0 ... ... 0.0013 0 0.0013 4900 0.9563 0 0.9563 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 1.0063 0 1.0063 ... ... 0
78 ... ... 0.0013 0 0.0013 5000 1.0563 0 1.0563 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 1.1050 0 1.1050 ... ... 0
0 ... ... 0.0013 0 0.0013 5100 1.1550 0 1.1550 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 1.2050 0 1.2050 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 1.2550 0 1.2550 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 1.3050 0 1.3050 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 1.3550 0 1.3550 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 1.4050 0 1.4050 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 1.4550 0 1.4550 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 1.5050 0 1.5050 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 1.5550 0 1.5550 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.6050 0 1.6050 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.6550 0 1.6550 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.7550 0 1.7550 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.8550 0 1.8550 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.9550 0 1.9550 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 2.0550 0 2.0550 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 2.1550 0 2.1550 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 2.2550 0 2.2550 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 2.3550 0 2.3550 ... ... 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.