DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.2925
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 0.9900 0 0.9900 3300 0.0013 0 0.0013 ... ... 301
0 ... ... 0.9400 0 0.9400 3350 0.0013 0 0.0013 ... ... 100
0 ... ... 0.8900 0 0.8900 3400 0.0013 0 0.0013 ... ... 62
0 ... ... 0.8400 0 0.8400 3450 0.0013 0 0.0013 ... ... 100
0 ... ... 0.7913 0 0.7913 3500 0.0013 0 0.0013 ... ... 184
0 ... ... 0.7413 0 0.7413 3550 0.0025 0 0.0025 ... ... 239
0 ... ... 0.6913 0 0.6913 3600 0.0025 0 0.0025 ... ... 627
0 ... ... 0.6425 0 0.6425 3650 0.0038 0 0.0038 ... ... 200
0 ... ... 0.5925 0 0.5925 3700 0.0038 0 0.0038 ... ... 284
0 ... ... 0.5438 0 0.5438 3750 0.0050 0 0.0050 ... ... 51
0 ... ... 0.4963 0 0.4963 3800 0.0075 0 0.0075 ... ... 512
0 ... ... 0.4488 0 0.4488 3850 0.0100 0 0.0100 ... ... 294
0 ... ... 0.4038 0 0.4038 3900 0.0150 0 0.0150 ... ... 570
0 ... ... 0.3588 0 0.3588 3950 0.0200 0 0.0200 ... ... 159
11 0.3250 0.3250 0.3175 0.0075 0.3250 4000 0.0275 0 0.0275 ... ... 5056
0 ... ... 0.2775 0 0.2775 4050 0.0388 0 0.0388 ... ... 710
0 ... ... ... ... ... 4080 ... ... ... ... ... 0
0 ... ... ... ... ... 4090 ... ... ... ... ... 0
0 ... ... 0.2413 0 0.2413 4100 0.0513 0 0.0513 ... ... 2317
0 ... ... ... ... ... 4110 ... ... ... ... ... 0
0 ... ... ... ... ... 4120 ... ... ... ... ... 0
0 ... ... 0.2200 0 0.2200 4130 0.0600 0 0.0600 ... ... 0
0 ... ... 0.2138 0 0.2138 4140 0.0638 0 0.0638 ... ... 0
0 ... ... 0.2063 0 0.2063 4150 0.0675 0 0.0675 ... ... 595
0 ... ... 0.2000 0 0.2000 4160 0.0713 0 0.0713 ... ... 86
0 ... ... 0.1938 0 0.1938 4170 0.0738 0 0.0738 ... ... 12
0 ... ... 0.1875 0 0.1875 4180 0.0788 0 0.0788 ... ... 0
0 ... ... 0.1813 0 0.1813 4190 0.0825 0 0.0825 ... ... 0
0 ... ... 0.1763 0 0.1763 4200 0.0863 0 0.0863 ... ... 3031
0 ... ... 0.1700 0 0.1700 4210 0.0900 0 0.0900 ... ... 0
0 ... ... 0.1638 0 0.1638 4220 0.0950 0 0.0950 ... ... 0
0 ... ... 0.1588 0 0.1588 4230 0.0988 0 0.0988 ... ... 63
0 ... ... 0.1538 0 0.1538 4240 0.1038 0 0.1038 ... ... 0
0 ... ... 0.1488 0 0.1488 4250 0.1088 0 0.1088 ... ... 643
0 ... ... 0.1425 0 0.1425 4260 0.1138 0 0.1138 ... ... 0
0 ... ... 0.1388 0 0.1388 4270 0.1188 0 0.1188 ... ... 0
0 ... ... 0.1338 0 0.1338 4280 0.1238 0 0.1238 ... ... 0
0 ... ... 0.1288 0 0.1288 4290 0.1288 0 0.1288 ... ... 0
518 ... ... 0.1238 0 0.1238 4300 0.1325 -0.0013 0.1338 0.1325 0.1325 4456
0 ... ... 0.1200 0 0.1200 4310 0.1400 0 0.1400 ... ... 0
0 ... ... 0.1163 0 0.1163 4320 0.1463 0 0.1463 ... ... 5
14 ... ... 0.1113 0 0.1113 4330 0.1513 0 0.1513 ... ... 3
0 ... ... 0.1075 0 0.1075 4340 0.1575 0 0.1575 ... ... 0
228 ... ... 0.1038 0 0.1038 4350 0.1638 0 0.1638 ... ... 459
0 ... ... 0.1000 0 0.1000 4360 0.1700 0 0.1700 ... ... 0
0 ... ... 0.0963 0 0.0963 4370 0.1763 0 0.1763 ... ... 0
0 ... ... 0.0938 0 0.0938 4380 0.1838 0 0.1838 ... ... 0
0 ... ... 0.0900 0 0.0900 4390 0.1900 0 0.1900 ... ... 0
3965 0.0888 0.0888 0.0863 0.0025 0.0888 4400 0.1963 0 0.1963 ... ... 2424
1 ... ... 0.0838 0 0.0838 4410 0.2038 0 0.2038 ... ... 0
0 ... ... 0.0813 0 0.0813 4420 0.2100 0 0.2100 ... ... 0
81 ... ... 0.0775 0 0.0775 4430 0.2175 0 0.2175 ... ... 0
0 ... ... 0.0750 0 0.0750 4440 0.2250 0 0.2250 ... ... 0
899 ... ... 0.0725 0 0.0725 4450 0.2313 0 0.2313 ... ... 349
0 ... ... 0.0700 0 0.0700 4460 0.2388 0 0.2388 ... ... 0
14 ... ... 0.0663 0 0.0663 4470 0.2463 0 0.2463 ... ... 0
0 ... ... 0.0638 0 0.0638 4480 0.2538 0 0.2538 ... ... 0
0 ... ... 0.0625 0 0.0625 4490 0.2613 0 0.2613 ... ... 0
5906 ... ... 0.0600 0 0.0600 4500 0.2663 -0.0025 0.2688 0.2663 0.2663 1020
0 ... ... 0.0575 0 0.0575 4510 0.2763 0 0.2763 ... ... 0
0 ... ... 0.0550 0 0.0550 4520 0.2850 0 0.2850 ... ... 0
0 ... ... 0.0538 0 0.0538 4530 0.2925 0 0.2925 ... ... 0
0 ... ... 0.0513 0 0.0513 4540 0.3013 0 0.3013 ... ... 0
270 ... ... 0.0500 0 0.0500 4550 0.3088 0 0.3088 ... ... 64
0 ... ... 0.0475 0 0.0475 4560 0.3175 0 0.3175 ... ... 0
0 ... ... 0.0463 0 0.0463 4570 0.3250 0 0.3250 ... ... 0
0 ... ... 0.0450 0 0.0450 4580 0.3338 0 0.3338 ... ... 0
0 ... ... 0.0425 0 0.0425 4590 0.3425 0 0.3425 ... ... 0
2416 ... ... 0.0413 0 0.0413 4600 0.3500 0 0.3500 ... ... 358
0 ... ... 0.0400 0 0.0400 4610 0.3588 0 0.3588 ... ... 0
0 ... ... 0.0388 0 0.0388 4620 0.3675 0 0.3675 ... ... 0
0 ... ... 0.0375 0 0.0375 4630 0.3763 0 0.3763 ... ... 0
444 ... ... 0.0350 0 0.0350 4650 0.3938 0 0.3938 ... ... 98
3324 ... ... 0.0300 0 0.0300 4700 0.4388 0 0.4388 ... ... 885
1282 ... ... 0.0250 0 0.0250 4750 0.4838 0 0.4838 ... ... 0
2289 0.0225 0.0225 0.0213 0.0013 0.0225 4800 0.5300 0 0.5300 ... ... 65
210 ... ... 0.0188 0 0.0188 4850 0.5775 0 0.5775 ... ... 0
2434 ... ... 0.0163 0 0.0163 4900 0.6250 0 0.6250 ... ... 1
98 ... ... 0.0150 0 0.0150 4950 0.6725 0 0.6725 ... ... 0
15574 ... ... 0.0125 0 0.0125 5000 0.7213 0 0.7213 ... ... 32
108 ... ... 0.0113 0 0.0113 5050 0.7700 0 0.7700 ... ... 0
1412 ... ... 0.0100 0 0.0100 5100 0.8175 0 0.8175 ... ... 0
10 ... ... 0.0088 0 0.0088 5150 0.8675 0 0.8675 ... ... 0
2127 ... ... 0.0075 0 0.0075 5200 0.9163 0 0.9163 ... ... 1
2000 ... ... 0.0075 0 0.0075 5250 0.9650 0 0.9650 ... ... 0
159 ... ... 0.0063 0 0.0063 5300 1.0138 0 1.0138 ... ... 0
0 ... ... 0.0063 0 0.0063 5350 1.0638 0 1.0638 ... ... 0
481 ... ... 0.0050 0 0.0050 5400 1.1125 0 1.1125 ... ... 0
0 ... ... 0.0050 0 0.0050 5450 1.1625 0 1.1625 ... ... 0
1005 ... ... 0.0038 0 0.0038 5500 1.2125 0 1.2125 ... ... 0
191 ... ... 0.0038 0 0.0038 5550 1.2613 0 1.2613 ... ... 0
610 ... ... 0.0038 0 0.0038 5600 1.3113 0 1.3113 ... ... 0
168 ... ... 0.0025 0 0.0025 5650 1.3613 0 1.3613 ... ... 0
216 ... ... 0.0025 0 0.0025 5700 1.4113 0 1.4113 ... ... 0
137 ... ... 0.0025 0 0.0025 5800 1.5100 0 1.5100 ... ... 0
540 ... ... 0.0025 0 0.0025 5900 1.6100 0 1.6100 ... ... 0
264 ... ... 0.0025 0 0.0025 6000 1.7100 0 1.7100 ... ... 0
10 ... ... 0.0013 0 0.0013 6100 1.8100 0 1.8100 ... ... 0
50 ... ... 0.0013 0 0.0013 6200 1.9100 0 1.9100 ... ... 0
59 ... ... 0.0013 0 0.0013 6300 2.0100 0 2.0100 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 2.1100 0 2.1100 ... ... 1
93 ... ... 0.0013 0 0.0013 6500 2.2100 0 2.2100 ... ... 0
254 ... ... 0.0013 0 0.0013 7000 2.7100 0 2.7100 ... ... 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.