DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1800
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 0.8225 0.0588 0.8813 3300 0.0013 0 0.0013 ... ... 301
0 ... ... 0.7725 0.0588 0.8313 3350 0.0013 0 0.0013 ... ... 100
0 ... ... 0.7238 0.0575 0.7813 3400 0.0013 0 0.0013 ... ... 62
0 ... ... 0.6738 0.0575 0.7313 3450 0.0013 0 0.0013 ... ... 100
0 ... ... 0.6238 0.0575 0.6813 3500 0.0013 0 0.0013 ... ... 184
0 ... ... 0.5738 0.0575 0.6313 3550 0.0013 0 0.0013 ... ... 340
0 ... ... 0.5238 0.0575 0.5813 3600 0.0013 0 0.0013 ... ... 627
0 0.5213 0.5213 0.4738 0.0575 0.5313 3650 0.0013 0 0.0013 ... ... 200
0 ... ... 0.4238 0.0575 0.4813 3700 0.0013 0 0.0013 ... ... 284
0 ... ... 0.3738 0.0575 0.4313 3750 0.0013 0 0.0013 ... ... 51
0 ... ... 0.3250 0.0563 0.3813 3800 0.0013 -0.0013 0.0025 ... ... 370
0 ... ... 0.2763 0.0550 0.3313 3850 0.0013 -0.0025 0.0038 ... ... 209
0 ... ... 0.2288 0.0538 0.2825 3900 0.0025 -0.0050 0.0075 0.0113 0.0113 681
0 ... ... ... ... 0.2638 3920 0.0038 ... ... ... ... 0
0 ... ... ... ... 0.2538 3930 0.0038 ... ... ... ... 0
0 ... ... 0.1925 0.0513 0.2438 3940 0.0050 -0.0063 0.0113 ... ... 0
0 0.2163 0.2163 0.1838 0.0513 0.2350 3950 0.0050 -0.0063 0.0113 0.0063 0.0063 3150
0 ... ... 0.1750 0.0500 0.2250 3960 0.0063 -0.0075 0.0138 ... ... 0
0 ... ... 0.1675 0.0488 0.2163 3970 0.0063 -0.0088 0.0150 ... ... 0
0 ... ... 0.1588 0.0488 0.2075 3980 0.0075 -0.0088 0.0163 ... ... 0
0 ... ... 0.1500 0.0475 0.1975 3990 0.0075 -0.0100 0.0175 ... ... 0
44 ... ... 0.1425 0.0463 0.1888 4000 0.0088 -0.0113 0.0200 0.0325 0.0113 9880
0 ... ... 0.1350 0.0450 0.1800 4010 0.0100 -0.0125 0.0225 ... ... 1
0 ... ... 0.1275 0.0438 0.1713 4020 0.0113 -0.0138 0.0250 ... ... 0
0 ... ... 0.1200 0.0425 0.1625 4030 0.0125 -0.0150 0.0275 ... ... 110
0 ... ... 0.1125 0.0413 0.1538 4040 0.0138 -0.0163 0.0300 ... ... 110
42 ... ... 0.1063 0.0388 0.1450 4050 0.0150 -0.0188 0.0338 ... ... 10328
0 ... ... 0.1000 0.0375 0.1375 4060 0.0175 -0.0200 0.0375 ... ... 7
0 ... ... 0.0925 0.0363 0.1288 4070 0.0188 -0.0225 0.0413 ... ... 0
0 ... ... 0.0875 0.0338 0.1213 4080 0.0213 -0.0238 0.0450 ... ... 18
18 ... ... 0.0813 0.0325 0.1138 4090 0.0238 -0.0250 0.0488 ... ... 18
90 ... ... 0.0763 0.0300 0.1063 4100 0.0275 -0.0263 0.0538 0.0400 0.0300 9587
0 ... ... 0.0700 0.0300 0.1000 4110 0.0300 -0.0275 0.0575 ... ... 0
0 ... ... 0.0650 0.0275 0.0925 4120 0.0338 -0.0288 0.0625 ... ... 1
0 ... ... 0.0613 0.0250 0.0863 4130 0.0363 -0.0325 0.0688 ... ... 18
49 ... ... 0.0563 0.0250 0.0813 4140 0.0413 -0.0325 0.0738 ... ... 46
3165 0.0675 0.0350 0.0525 0.0238 0.0763 4150 0.0463 -0.0338 0.0800 0.0650 0.0500 2669
54 ... ... 0.0488 0.0225 0.0713 4160 0.0513 -0.0350 0.0863 ... ... 129
0 0.0363 0.0363 0.0450 0.0213 0.0663 4170 0.0563 -0.0363 0.0925 0.0613 0.0613 31
0 ... ... 0.0413 0.0188 0.0600 4180 0.0600 -0.0388 0.0988 ... ... 40
18 ... ... 0.0375 0.0163 0.0538 4190 0.0638 -0.0413 0.1050 ... ... 18
2209 0.0500 0.0500 0.0350 0.0138 0.0488 4200 0.0688 -0.0438 0.1125 0.0925 0.0688 9086
28 ... ... 0.0325 0.0125 0.0450 4210 0.0750 -0.0450 0.1200 ... ... 18
43 ... ... 0.0300 0.0113 0.0413 4220 0.0813 -0.0463 0.1275 ... ... 88
28 0.0400 0.0400 0.0275 0.0113 0.0388 4230 0.0888 -0.0463 0.1350 ... ... 52
20 ... ... 0.0250 0.0100 0.0350 4240 0.0950 -0.0475 0.1425 ... ... 27
1065 0.0300 0.0300 0.0238 0.0088 0.0325 4250 0.1025 -0.0488 0.1513 0.1263 0.1263 6762
26 ... ... 0.0213 0.0075 0.0288 4260 0.1088 -0.0500 0.1588 ... ... 12
62 ... ... 0.0200 0.0063 0.0263 4270 0.1163 -0.0513 0.1675 ... ... 33
19 0.0238 0.0238 0.0188 0.0050 0.0238 4280 0.1238 -0.0525 0.1763 ... ... 6
0 ... ... 0.0175 0.0050 0.0225 4290 0.1325 -0.0513 0.1838 ... ... 22
4406 0.0200 0.0100 0.0163 0.0038 0.0200 4300 0.1400 -0.0525 0.1925 ... ... 2656
19 ... ... 0.0150 0.0038 0.0188 4310 0.1488 -0.0525 0.2013 ... ... 27
0 ... ... 0.0138 0.0038 0.0175 4320 0.1575 -0.0538 0.2113 ... ... 14
108 ... ... 0.0125 0.0038 0.0163 4330 0.1663 -0.0538 0.2200 ... ... 22
4 ... ... 0.0113 0.0038 0.0150 4340 0.1750 -0.0538 0.2288 ... ... 0
1201 0.0138 0.0088 0.0113 0.0025 0.0138 4350 0.1838 -0.0538 0.2375 ... ... 838
0 ... ... 0.0100 0.0025 0.0125 4360 0.1913 -0.0563 0.2475 ... ... 0
58 ... ... 0.0088 0.0025 0.0113 4370 0.2000 -0.0563 0.2563 ... ... 14
12 ... ... 0.0088 0.0013 0.0100 4380 0.2100 -0.0563 0.2663 ... ... 18
32 ... ... 0.0088 0 0.0088 4390 0.2188 -0.0563 0.2750 ... ... 14
4109 0.0075 0.0050 0.0075 0.0013 0.0088 4400 0.2275 -0.0575 0.2850 0.3200 0.2438 2131
17 ... ... 0.0075 0 0.0075 4410 0.2375 -0.0563 0.2938 ... ... 0
15 ... ... 0.0063 0.0013 0.0075 4420 0.2475 -0.0563 0.3038 ... ... 0
117 ... ... 0.0063 0.0013 0.0075 4430 0.2563 -0.0575 0.3138 ... ... 0
0 ... ... 0.0063 0 0.0063 4440 0.2663 -0.0563 0.3225 ... ... 0
935 0.0050 0.0038 0.0050 0.0013 0.0063 4450 0.2763 -0.0563 0.3325 ... ... 204
0 ... ... 0.0050 0.0013 0.0063 4460 0.2863 -0.0563 0.3425 ... ... 0
14 ... ... 0.0050 0.0013 0.0063 4470 0.2963 -0.0563 0.3525 ... ... 0
120 ... ... 0.0050 0.0013 0.0063 4480 0.3050 -0.0563 0.3613 ... ... 0
81 ... ... 0.0038 0.0013 0.0050 4490 0.3150 -0.0563 0.3713 ... ... 0
6567 0.0050 0.0038 0.0038 0.0013 0.0050 4500 0.3250 -0.0563 0.3813 0.3500 0.3500 778
0 ... ... 0.0038 0.0013 0.0050 4510 0.3338 -0.0575 0.3913 ... ... 0
58 ... ... 0.0038 0 0.0038 4520 0.3438 -0.0563 0.4000 ... ... 0
40 ... ... 0.0038 0 0.0038 4530 0.3538 -0.0563 0.4100 ... ... 0
22 ... ... 0.0025 0.0013 0.0038 4540 0.3625 -0.0575 0.4200 ... ... 0
282 0.0038 0.0038 0.0025 0 0.0025 4550 0.3725 -0.0575 0.4300 ... ... 64
0 ... ... 0.0025 0 0.0025 4560 0.3825 -0.0575 0.4400 ... ... 0
128 ... ... 0.0025 0 0.0025 4570 0.3925 -0.0575 0.4500 ... ... 0
0 ... ... 0.0025 0 0.0025 4580 0.4025 -0.0575 0.4600 ... ... 1
28 ... ... 0.0025 0 0.0025 4590 0.4113 -0.0588 0.4700 ... ... 0
1776 ... ... 0.0025 0 0.0025 4600 0.4213 -0.0588 0.4800 ... ... 331
0 ... ... 0.0025 -0.0013 0.0013 4610 0.4313 -0.0575 0.4888 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 4620 0.4413 -0.0575 0.4988 ... ... 1
110 ... ... 0.0025 -0.0013 0.0013 4630 0.4513 -0.0575 0.5088 ... ... 0
858 ... ... 0.0013 0 0.0013 4650 0.4713 -0.0575 0.5288 ... ... 98
3094 ... ... 0.0013 0 0.0013 4700 0.5213 -0.0575 0.5788 0.5325 0.5325 666
669 0.0013 0.0013 0.0013 0 0.0013 4750 0.5713 -0.0575 0.6288 ... ... 0
2245 0.0013 0.0013 0.0013 0 0.0013 4800 0.6213 -0.0575 0.6788 ... ... 64
711 ... ... 0.0013 0 0.0013 4850 0.6713 -0.0575 0.7288 ... ... 0
3356 0.0013 0.0013 0.0013 0 0.0013 4900 0.7213 -0.0563 0.7775 ... ... 2
155 ... ... 0.0013 0 0.0013 4950 0.7713 -0.0563 0.8275 ... ... 1
13890 0.0013 0.0013 0.0013 0 0.0013 5000 0.8213 -0.0563 0.8775 ... ... 18
207 ... ... 0.0013 0 0.0013 5050 0.8713 -0.0563 0.9275 ... ... 1
1686 0.0013 0.0013 0.0013 0 0.0013 5100 0.9213 -0.0563 0.9775 ... ... 0
102 ... ... 0.0013 0 0.0013 5150 0.9700 -0.0575 1.0275 ... ... 0
2112 ... ... 0.0013 0 0.0013 5200 1.0200 -0.0575 1.0775 ... ... 0
1977 ... ... 0.0013 0 0.0013 5250 1.0700 -0.0575 1.1275 ... ... 0
149 ... ... 0.0013 0 0.0013 5300 1.1200 -0.0575 1.1775 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 1.1700 -0.0575 1.2275 ... ... 0
475 ... ... 0.0013 0 0.0013 5400 1.2200 -0.0575 1.2775 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 1.2700 -0.0575 1.3275 ... ... 0
1004 ... ... 0.0013 0 0.0013 5500 1.3200 -0.0575 1.3775 ... ... 0
191 ... ... 0.0013 0 0.0013 5550 1.3700 -0.0575 1.4275 ... ... 0
610 ... ... 0.0013 0 0.0013 5600 1.4200 -0.0575 1.4775 ... ... 0
168 ... ... 0.0013 0 0.0013 5650 1.4700 -0.0575 1.5275 ... ... 0
216 ... ... 0.0013 0 0.0013 5700 1.5200 -0.0575 1.5775 ... ... 0
137 ... ... 0.0013 0 0.0013 5800 1.6200 -0.0575 1.6775 ... ... 0
540 ... ... 0.0013 0 0.0013 5900 1.7200 -0.0575 1.7775 ... ... 0
264 ... ... 0.0013 0 0.0013 6000 1.8200 -0.0575 1.8775 ... ... 0
10 ... ... 0.0013 0 0.0013 6100 1.9200 -0.0575 1.9775 ... ... 0
50 ... ... 0.0013 0 0.0013 6200 2.0200 -0.0575 2.0775 ... ... 0
59 ... ... 0.0013 0 0.0013 6300 2.1200 -0.0575 2.1775 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 2.2200 -0.0575 2.2775 ... ... 1
93 ... ... 0.0013 0 0.0013 6500 2.3200 -0.0575 2.3775 ... ... 0
254 ... ... 0.0013 0 0.0013 7000 2.8200 -0.0575 2.8775 ... ... 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.