DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1500
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 0.8650 0 0.8650 3300 0.0013 0 0.0013 ... ... 301
0 ... ... 0.8150 0 0.8150 3350 0.0013 0 0.0013 ... ... 100
0 ... ... 0.7650 0 0.7650 3400 0.0013 0 0.0013 ... ... 62
0 ... ... 0.7150 0 0.7150 3450 0.0013 0 0.0013 ... ... 100
0 ... ... 0.6663 0 0.6663 3500 0.0013 0 0.0013 ... ... 184
0 ... ... 0.6163 0 0.6163 3550 0.0013 0 0.0013 ... ... 340
0 ... ... 0.5663 0 0.5663 3600 0.0013 0 0.0013 ... ... 627
0 ... ... 0.5163 0 0.5163 3650 0.0013 0 0.0013 ... ... 200
0 ... ... 0.4663 0 0.4663 3700 0.0013 0 0.0013 ... ... 284
0 ... ... 0.4163 0 0.4163 3750 0.0013 0 0.0013 ... ... 51
0 ... ... 0.3663 0 0.3663 3800 0.0025 0 0.0025 ... ... 370
0 ... ... 0.3188 0 0.3188 3850 0.0038 0 0.0038 ... ... 209
0 ... ... 0.2713 0 0.2713 3900 0.0063 0 0.0063 ... ... 681
0 ... ... 0.2350 0 0.2350 3940 0.0100 0 0.0100 ... ... 0
0 ... ... 0.2250 0 0.2250 3950 0.0113 0 0.0113 ... ... 3150
0 ... ... 0.2163 0 0.2163 3960 0.0113 0 0.0113 ... ... 0
0 ... ... 0.2075 0 0.2075 3970 0.0125 0 0.0125 ... ... 0
0 ... ... 0.1988 0 0.1988 3980 0.0138 0 0.0138 ... ... 0
0 ... ... 0.1900 0 0.1900 3990 0.0150 0 0.0150 ... ... 0
44 ... ... 0.1813 0 0.1813 4000 0.0175 0.0013 0.0163 0.0175 0.0175 9624
0 ... ... 0.1738 0 0.1738 4010 0.0188 0 0.0188 ... ... 0
0 ... ... 0.1663 0 0.1663 4020 0.0213 0 0.0213 ... ... 0
0 ... ... 0.1588 0 0.1588 4030 0.0238 0 0.0238 ... ... 110
0 ... ... 0.1500 0 0.1500 4040 0.0250 0 0.0250 ... ... 110
42 ... ... 0.1413 0 0.1413 4050 0.0263 0 0.0263 ... ... 10228
0 ... ... 0.1338 0 0.1338 4060 0.0300 0 0.0300 ... ... 0
0 ... ... 0.1263 0 0.1263 4070 0.0325 0 0.0325 ... ... 0
0 ... ... 0.1213 0 0.1213 4080 0.0363 0 0.0363 ... ... 18
18 ... ... 0.1150 0 0.1150 4090 0.0400 0 0.0400 ... ... 18
90 ... ... 0.1075 0 0.1075 4100 0.0425 0 0.0425 ... ... 9370
0 ... ... 0.1025 0 0.1025 4110 0.0475 0 0.0475 ... ... 0
0 ... ... 0.0963 0 0.0963 4120 0.0600 0.0088 0.0513 0.0600 0.0600 0
0 ... ... 0.0900 0 0.0900 4130 0.0550 0 0.0550 ... ... 18
24 ... ... 0.0850 0 0.0850 4140 0.0600 0 0.0600 ... ... 21
2628 ... ... 0.0800 0 0.0800 4150 0.0650 0 0.0650 ... ... 2574
54 ... ... 0.0738 0 0.0738 4160 0.0688 0 0.0688 ... ... 129
0 ... ... 0.0675 0 0.0675 4170 0.0725 0 0.0725 ... ... 31
0 ... ... 0.0638 0 0.0638 4180 0.0788 0 0.0788 ... ... 40
46 ... ... 0.0588 0 0.0588 4190 0.0838 0 0.0838 ... ... 18
2557 ... ... 0.0550 0 0.0550 4200 0.0900 0 0.0900 ... ... 9240
28 ... ... 0.0513 0 0.0513 4210 0.0963 0 0.0963 ... ... 18
43 ... ... 0.0475 0 0.0475 4220 0.1025 0 0.1025 ... ... 88
28 ... ... 0.0438 0 0.0438 4230 0.1088 0 0.1088 ... ... 52
8 ... ... 0.0413 0 0.0413 4240 0.1163 0 0.1163 ... ... 27
1054 ... ... 0.0388 0 0.0388 4250 0.1238 0 0.1238 ... ... 6764
18 ... ... 0.0363 0 0.0363 4260 0.1313 0 0.1313 ... ... 12
62 ... ... 0.0325 0 0.0325 4270 0.1375 0 0.1375 ... ... 33
19 ... ... 0.0300 0 0.0300 4280 0.1450 0 0.1450 ... ... 6
0 ... ... 0.0288 0 0.0288 4290 0.1538 0 0.1538 ... ... 22
5291 ... ... 0.0275 0 0.0275 4300 0.1613 0 0.1613 ... ... 2761
0 ... ... 0.0250 0 0.0250 4310 0.1688 0 0.1688 ... ... 27
0 ... ... 0.0238 0 0.0238 4320 0.1775 0 0.1775 ... ... 14
118 ... ... 0.0213 0 0.0213 4330 0.1863 0 0.1863 ... ... 22
4 ... ... 0.0200 0 0.0200 4340 0.1938 0 0.1938 ... ... 0
1093 ... ... 0.0175 0 0.0175 4350 0.2025 0 0.2025 ... ... 838
0 ... ... 0.0163 0 0.0163 4360 0.2113 0 0.2113 ... ... 0
58 ... ... 0.0150 0 0.0150 4370 0.2200 0 0.2200 ... ... 14
12 ... ... 0.0150 0 0.0150 4380 0.2288 0 0.2288 ... ... 18
32 ... ... 0.0138 0 0.0138 4390 0.2388 0 0.2388 ... ... 14
4166 ... ... 0.0125 0 0.0125 4400 0.2475 0 0.2475 ... ... 2133
17 ... ... 0.0125 0 0.0125 4410 0.2563 0 0.2563 ... ... 0
15 ... ... 0.0113 0 0.0113 4420 0.2663 0 0.2663 ... ... 0
117 ... ... 0.0100 0 0.0100 4430 0.2750 0 0.2750 ... ... 0
0 ... ... 0.0100 0 0.0100 4440 0.2838 0 0.2838 ... ... 0
987 ... ... 0.0088 0 0.0088 4450 0.2950 0.0013 0.2938 0.2950 0.2950 204
0 ... ... 0.0088 0 0.0088 4460 0.3025 0 0.3025 ... ... 0
14 ... ... 0.0075 0 0.0075 4470 0.3125 0 0.3125 ... ... 0
50 ... ... 0.0075 0 0.0075 4480 0.3225 0 0.3225 ... ... 0
81 ... ... 0.0075 0 0.0075 4490 0.3313 0 0.3313 ... ... 0
6578 0.0063 0.0063 0.0063 0 0.0063 4500 0.3413 0 0.3413 ... ... 778
0 ... ... 0.0063 0 0.0063 4510 0.3513 0 0.3513 ... ... 0
38 ... ... 0.0063 0 0.0063 4520 0.3600 0 0.3600 ... ... 0
40 ... ... 0.0063 0 0.0063 4530 0.3700 0 0.3700 ... ... 0
22 ... ... 0.0063 0 0.0063 4540 0.3800 0 0.3800 ... ... 0
282 ... ... 0.0050 0 0.0050 4550 0.3900 0 0.3900 ... ... 64
0 ... ... 0.0050 0 0.0050 4560 0.4000 0 0.4000 ... ... 0
128 ... ... 0.0050 0 0.0050 4570 0.4100 0 0.4100 ... ... 0
0 ... ... 0.0050 0 0.0050 4580 0.4188 0 0.4188 ... ... 0
22 ... ... 0.0050 0 0.0050 4590 0.4288 0 0.4288 ... ... 0
2004 0.0038 0.0038 0.0050 -0.0013 0.0038 4600 0.4388 0 0.4388 ... ... 331
0 ... ... 0.0038 0 0.0038 4610 0.4488 0 0.4488 ... ... 0
0 ... ... 0.0038 0 0.0038 4620 0.4588 0 0.4588 ... ... 1
110 ... ... 0.0038 0 0.0038 4630 0.4675 0 0.4675 ... ... 0
748 ... ... 0.0038 0 0.0038 4650 0.4875 0 0.4875 ... ... 98
2933 ... ... 0.0025 0 0.0025 4700 0.5363 0 0.5363 ... ... 666
669 ... ... 0.0013 0 0.0013 4750 0.5863 0 0.5863 ... ... 0
2245 ... ... 0.0013 0 0.0013 4800 0.6363 0 0.6363 ... ... 64
711 ... ... 0.0013 0 0.0013 4850 0.6863 0 0.6863 ... ... 0
3356 ... ... 0.0013 0 0.0013 4900 0.7350 0 0.7350 ... ... 2
155 ... ... 0.0013 0 0.0013 4950 0.7850 0 0.7850 ... ... 1
13890 ... ... 0.0013 0 0.0013 5000 0.8350 0 0.8350 ... ... 18
207 ... ... 0.0013 0 0.0013 5050 0.8850 0 0.8850 ... ... 1
1686 ... ... 0.0013 0 0.0013 5100 0.9350 0 0.9350 ... ... 0
102 ... ... 0.0013 0 0.0013 5150 0.9850 0 0.9850 ... ... 0
2112 ... ... 0.0013 0 0.0013 5200 1.0350 0 1.0350 ... ... 0
1977 ... ... 0.0013 0 0.0013 5250 1.0850 0 1.0850 ... ... 0
149 ... ... 0.0013 0 0.0013 5300 1.1350 0 1.1350 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 1.1850 0 1.1850 ... ... 0
475 ... ... 0.0013 0 0.0013 5400 1.2350 0 1.2350 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 1.2850 0 1.2850 ... ... 0
1004 ... ... 0.0013 0 0.0013 5500 1.3350 0 1.3350 ... ... 0
191 ... ... 0.0013 0 0.0013 5550 1.3850 0 1.3850 ... ... 0
610 ... ... 0.0013 0 0.0013 5600 1.4350 0 1.4350 ... ... 0
168 ... ... 0.0013 0 0.0013 5650 1.4850 0 1.4850 ... ... 0
216 ... ... 0.0013 0 0.0013 5700 1.5350 0 1.5350 ... ... 0
137 ... ... 0.0013 0 0.0013 5800 1.6350 0 1.6350 ... ... 0
540 ... ... 0.0013 0 0.0013 5900 1.7350 0 1.7350 ... ... 0
264 ... ... 0.0013 0 0.0013 6000 1.8350 0 1.8350 ... ... 0
10 ... ... 0.0013 0 0.0013 6100 1.9350 0 1.9350 ... ... 0
50 ... ... 0.0013 0 0.0013 6200 2.0350 0 2.0350 ... ... 0
59 ... ... 0.0013 0 0.0013 6300 2.1350 0 2.1350 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 2.2350 0 2.2350 ... ... 1
93 ... ... 0.0013 0 0.0013 6500 2.3350 0 2.3350 ... ... 0
254 ... ... 0.0013 0 0.0013 7000 2.8350 0 2.8350 ... ... 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.