DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.3725
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.0350 0.0350 1.0700 3300 0.0013 0 0.0013 ... ... 301
0 ... ... 0.9850 0.0350 1.0200 3350 0.0013 0 0.0013 ... ... 100
0 ... ... 0.9350 0.0350 0.9700 3400 0.0013 0 0.0013 ... ... 62
0 ... ... 0.8850 0.0350 0.9200 3450 0.0013 0 0.0013 ... ... 100
0 ... ... 0.8350 0.0350 0.8700 3500 0.0013 0 0.0013 ... ... 184
0 ... ... 0.7850 0.0350 0.8200 3550 0.0013 0 0.0013 ... ... 340
0 ... ... 0.7350 0.0350 0.7700 3600 0.0013 0 0.0013 ... ... 627
0 ... ... 0.6850 0.0350 0.7200 3650 0.0013 0 0.0013 ... ... 200
0 ... ... 0.6363 0.0338 0.6700 3700 0.0013 -0.0013 0.0025 ... ... 284
0 ... ... 0.5863 0.0350 0.6213 3750 0.0025 0 0.0025 ... ... 51
0 ... ... 0.5375 0.0338 0.5713 3800 0.0025 -0.0013 0.0038 0.0025 0.0025 422
0 ... ... 0.4888 0.0338 0.5225 3850 0.0038 -0.0013 0.0050 ... ... 306
0 ... ... 0.4413 0.0325 0.4738 3900 0.0038 -0.0025 0.0063 0.0038 0.0038 774
0 ... ... 0.3938 0.0313 0.4250 3950 0.0063 -0.0025 0.0088 0.0063 0.0063 312
31 ... ... 0.3475 0.0313 0.3788 4000 0.0088 -0.0038 0.0125 0.0100 0.0075 7152
0 ... ... 0.3388 0.0300 0.3688 4010 0.0100 -0.0038 0.0138 ... ... 0
0 ... ... 0.3288 0.0313 0.3600 4020 0.0100 -0.0050 0.0150 ... ... 0
0 ... ... 0.3200 0.0313 0.3513 4030 0.0113 -0.0050 0.0163 0.0125 0.0125 110
0 ... ... 0.3113 0.0300 0.3413 4040 0.0125 -0.0050 0.0175 0.0113 0.0113 110
20 ... ... 0.3025 0.0300 0.3325 4050 0.0138 -0.0050 0.0188 0.0138 0.0138 6987
0 ... ... 0.2938 0.0300 0.3238 4060 0.0150 -0.0050 0.0200 ... ... 0
0 ... ... 0.2863 0.0288 0.3150 4070 0.0163 -0.0050 0.0213 ... ... 0
0 ... ... 0.2775 0.0288 0.3063 4080 0.0175 -0.0050 0.0225 0.0188 0.0188 2
0 ... ... 0.2688 0.0300 0.2988 4090 0.0188 -0.0063 0.0250 ... ... 0
0 ... ... 0.2613 0.0288 0.2900 4100 0.0200 -0.0063 0.0263 0.0238 0.0175 7482
0 ... ... 0.2525 0.0288 0.2813 4110 0.0225 -0.0063 0.0288 ... ... 0
0 ... ... 0.2450 0.0288 0.2738 4120 0.0238 -0.0063 0.0300 ... ... 0
0 ... ... 0.2375 0.0275 0.2650 4130 0.0263 -0.0063 0.0325 ... ... 18
0 ... ... 0.2300 0.0275 0.2575 4140 0.0275 -0.0075 0.0350 0.0250 0.0250 21
0 ... ... 0.2225 0.0275 0.2500 4150 0.0300 -0.0075 0.0375 0.0313 0.0263 627
0 ... ... 0.2150 0.0263 0.2413 4160 0.0325 -0.0075 0.0400 ... ... 88
0 ... ... 0.2075 0.0263 0.2338 4170 0.0350 -0.0075 0.0425 0.0300 0.0300 31
0 ... ... 0.2000 0.0263 0.2263 4180 0.0375 -0.0075 0.0450 ... ... 0
36 ... ... 0.1925 0.0263 0.2188 4190 0.0400 -0.0075 0.0475 ... ... 18
808 0.2350 0.2200 0.1863 0.0263 0.2125 4200 0.0425 -0.0088 0.0513 0.0550 0.0350 8180
18 ... ... 0.1800 0.0250 0.2050 4210 0.0450 -0.0100 0.0550 ... ... 2
43 ... ... 0.1738 0.0238 0.1975 4220 0.0475 -0.0113 0.0588 ... ... 64
28 ... ... 0.1675 0.0238 0.1913 4230 0.0513 -0.0113 0.0625 ... ... 52
18 ... ... 0.1600 0.0238 0.1838 4240 0.0550 -0.0113 0.0663 ... ... 27
468 0.1725 0.1725 0.1538 0.0238 0.1775 4250 0.0575 -0.0113 0.0688 0.0600 0.0463 7199
18 ... ... 0.1488 0.0225 0.1713 4260 0.0613 -0.0125 0.0738 ... ... 12
29 ... ... 0.1425 0.0225 0.1650 4270 0.0650 -0.0125 0.0775 ... ... 7
19 ... ... 0.1375 0.0213 0.1588 4280 0.0688 -0.0138 0.0825 ... ... 6
0 ... ... 0.1325 0.0200 0.1525 4290 0.0725 -0.0150 0.0875 ... ... 22
7097 0.1775 0.1475 0.1263 0.0213 0.1475 4300 0.0775 -0.0138 0.0913 0.0788 0.0650 3147
0 ... ... 0.1213 0.0200 0.1413 4310 0.0813 -0.0150 0.0963 ... ... 27
0 ... ... 0.1150 0.0213 0.1363 4320 0.0863 -0.0138 0.1000 ... ... 14
98 ... ... 0.1100 0.0213 0.1313 4330 0.0913 -0.0138 0.1050 ... ... 22
0 ... ... 0.1050 0.0200 0.1250 4340 0.0963 -0.0138 0.1100 ... ... 0
767 0.1200 0.1200 0.1000 0.0213 0.1213 4350 0.1013 -0.0138 0.1150 0.1000 0.0813 939
0 ... ... 0.0963 0.0200 0.1163 4360 0.1063 -0.0150 0.1213 ... ... 0
58 ... ... 0.0925 0.0188 0.1113 4370 0.1113 -0.0163 0.1275 0.1013 0.1013 14
12 ... ... 0.0888 0.0175 0.1063 4380 0.1163 -0.0175 0.1338 0.1138 0.1138 18
11 0.1088 0.1088 0.0850 0.0175 0.1025 4390 0.1225 -0.0175 0.1400 0.1125 0.1125 14
3890 0.1088 0.0850 0.0813 0.0163 0.0975 4400 0.1275 -0.0188 0.1463 0.1250 0.1050 2221
17 0.0925 0.0925 0.0788 0.0150 0.0938 4410 0.1338 -0.0200 0.1538 ... ... 0
15 0.1025 0.0888 0.0750 0.0150 0.0900 4420 0.1400 -0.0200 0.1600 ... ... 0
117 ... ... 0.0725 0.0138 0.0863 4430 0.1463 -0.0213 0.1675 ... ... 0
0 ... ... 0.0688 0.0138 0.0825 4440 0.1525 -0.0213 0.1738 ... ... 0
1629 0.0975 0.0775 0.0663 0.0125 0.0788 4450 0.1588 -0.0225 0.1813 0.1525 0.1525 204
0 ... ... 0.0638 0.0125 0.0763 4460 0.1650 -0.0225 0.1875 ... ... 0
14 ... ... 0.0600 0.0125 0.0725 4470 0.1725 -0.0225 0.1950 ... ... 0
41 ... ... 0.0575 0.0125 0.0700 4480 0.1788 -0.0238 0.2025 ... ... 0
0 ... ... 0.0550 0.0113 0.0663 4490 0.1863 -0.0238 0.2100 ... ... 0
6013 0.0738 0.0600 0.0525 0.0113 0.0638 4500 0.1938 -0.0238 0.2175 0.1850 0.1600 872
0 ... ... 0.0500 0.0113 0.0613 4510 0.2000 -0.0250 0.2250 ... ... 0
38 0.0675 0.0663 0.0475 0.0113 0.0588 4520 0.2075 -0.0250 0.2325 ... ... 0
0 ... ... 0.0463 0.0100 0.0563 4530 0.2150 -0.0250 0.2400 ... ... 0
22 ... ... 0.0438 0.0100 0.0538 4540 0.2225 -0.0250 0.2475 ... ... 0
267 ... ... 0.0413 0.0100 0.0513 4550 0.2300 -0.0263 0.2563 ... ... 64
0 ... ... 0.0400 0.0088 0.0488 4560 0.2388 -0.0250 0.2638 ... ... 0
34 0.0450 0.0450 0.0375 0.0088 0.0463 4570 0.2463 -0.0263 0.2725 ... ... 0
0 ... ... 0.0363 0.0088 0.0450 4580 0.2538 -0.0263 0.2800 ... ... 0
22 0.0413 0.0413 0.0338 0.0088 0.0425 4590 0.2625 -0.0263 0.2888 ... ... 0
2416 0.0400 0.0388 0.0325 0.0075 0.0400 4600 0.2700 -0.0275 0.2975 ... ... 341
0 ... ... 0.0313 0.0075 0.0388 4610 0.2788 -0.0263 0.3050 ... ... 0
0 ... ... 0.0300 0.0075 0.0375 4620 0.2863 -0.0275 0.3138 ... ... 0
110 ... ... 0.0288 0.0063 0.0350 4630 0.2950 -0.0275 0.3225 ... ... 0
748 0.0350 0.0288 0.0250 0.0075 0.0325 4650 0.3113 -0.0288 0.3400 ... ... 98
3530 0.0300 0.0213 0.0200 0.0063 0.0263 4700 0.3550 -0.0300 0.3850 0.3350 0.3350 743
1250 ... ... 0.0163 0.0038 0.0200 4750 0.4000 -0.0300 0.4300 ... ... 0
2227 0.0200 0.0125 0.0125 0.0038 0.0163 4800 0.4450 -0.0325 0.4775 ... ... 65
310 ... ... 0.0100 0.0025 0.0125 4850 0.4925 -0.0325 0.5250 ... ... 0
3298 0.0113 0.0113 0.0088 0.0013 0.0100 4900 0.5400 -0.0325 0.5725 ... ... 1
155 ... ... 0.0075 0.0013 0.0088 4950 0.5875 -0.0338 0.6213 ... ... 0
13890 0.0075 0.0075 0.0050 0.0025 0.0075 5000 0.6363 -0.0325 0.6688 ... ... 32
207 ... ... 0.0050 0.0013 0.0063 5050 0.6850 -0.0338 0.7188 ... ... 1
1686 0.0050 0.0050 0.0038 0.0013 0.0050 5100 0.7338 -0.0338 0.7675 ... ... 0
102 ... ... 0.0038 0 0.0038 5150 0.7825 -0.0350 0.8175 ... ... 0
2112 0.0038 0.0038 0.0038 0 0.0038 5200 0.8325 -0.0350 0.8675 ... ... 1
1977 0.0038 0.0038 0.0025 0 0.0025 5250 0.8813 -0.0350 0.9163 ... ... 0
149 0.0038 0.0038 0.0025 0 0.0025 5300 0.9313 -0.0350 0.9663 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 5350 0.9813 -0.0338 1.0150 ... ... 0
475 ... ... 0.0013 0.0013 0.0025 5400 1.0313 -0.0338 1.0650 ... ... 1
0 ... ... 0.0013 0.0013 0.0025 5450 1.0813 -0.0338 1.1150 ... ... 0
1005 ... ... 0.0013 0 0.0013 5500 1.1300 -0.0350 1.1650 ... ... 0
191 ... ... 0.0013 0 0.0013 5550 1.1800 -0.0350 1.2150 ... ... 0
610 ... ... 0.0013 0 0.0013 5600 1.2300 -0.0350 1.2650 ... ... 0
168 ... ... 0.0013 0 0.0013 5650 1.2800 -0.0350 1.3150 ... ... 0
216 ... ... 0.0013 0 0.0013 5700 1.3300 -0.0350 1.3650 ... ... 0
137 ... ... 0.0013 0 0.0013 5800 1.4300 -0.0350 1.4650 ... ... 0
540 ... ... 0.0013 0 0.0013 5900 1.5300 -0.0350 1.5650 ... ... 0
264 ... ... 0.0013 0 0.0013 6000 1.6300 -0.0350 1.6650 ... ... 0
10 ... ... 0.0013 0 0.0013 6100 1.7300 -0.0350 1.7650 ... ... 0
50 ... ... 0.0013 0 0.0013 6200 1.8300 -0.0350 1.8650 ... ... 0
59 ... ... 0.0013 0 0.0013 6300 1.9300 -0.0350 1.9650 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 2.0300 -0.0350 2.0650 ... ... 1
93 ... ... 0.0013 0 0.0013 6500 2.1300 -0.0350 2.1650 ... ... 0
254 ... ... 0.0013 0 0.0013 7000 2.6300 -0.0350 2.6650 ... ... 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.