DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.2775
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 0.9113 0.0675 0.9788 3300 0.0013 0 0.0013 ... ... 301
0 ... ... 0.8613 0.0675 0.9288 3350 0.0013 0 0.0013 ... ... 100
0 ... ... 0.8113 0.0675 0.8788 3400 0.0013 0 0.0013 ... ... 62
0 ... ... 0.7613 0.0675 0.8288 3450 0.0013 0 0.0013 ... ... 100
0 ... ... 0.7113 0.0675 0.7788 3500 0.0013 0 0.0013 ... ... 184
0 ... ... 0.6613 0.0675 0.7288 3550 0.0013 0 0.0013 ... ... 340
0 ... ... 0.6113 0.0675 0.6788 3600 0.0013 0 0.0013 ... ... 627
0 ... ... 0.5613 0.0675 0.6288 3650 0.0013 0 0.0013 ... ... 200
0 ... ... 0.5113 0.0675 0.5788 3700 0.0013 0 0.0013 ... ... 284
1 ... ... 0.4613 0.0675 0.5288 3750 0.0013 0 0.0013 ... ... 51
0 ... ... 0.4113 0.0675 0.4788 3800 0.0013 0 0.0013 ... ... 296
1 ... ... 0.3625 0.0663 0.4288 3850 0.0013 -0.0013 0.0025 ... ... 239
1 ... ... 0.3125 0.0663 0.3788 3900 0.0013 -0.0013 0.0025 ... ... 691
1 ... ... 0.2925 0.0663 0.3588 3920 0.0013 -0.0013 0.0025 ... ... 0
1 ... ... 0.2825 0.0663 0.3488 3930 0.0013 -0.0013 0.0025 ... ... 10
1 ... ... 0.2725 0.0663 0.3388 3940 0.0013 -0.0013 0.0025 ... ... 0
1 ... ... 0.2638 0.0650 0.3288 3950 0.0013 -0.0025 0.0038 ... ... 1491
0 ... ... 0.2538 0.0650 0.3188 3960 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 0.2438 0.0650 0.3088 3970 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2350 0.0650 0.3000 3980 0.0025 -0.0025 0.0050 ... ... 0
1 ... ... 0.2250 0.0650 0.2900 3990 0.0025 -0.0025 0.0050 ... ... 110
44 ... ... 0.2163 0.0650 0.2813 4000 0.0038 -0.0025 0.0063 0.0050 0.0025 9487
0 ... ... 0.2063 0.0650 0.2713 4010 0.0038 -0.0025 0.0063 ... ... 191
0 ... ... 0.1975 0.0638 0.2613 4020 0.0038 -0.0038 0.0075 ... ... 34
0 ... ... 0.1875 0.0638 0.2513 4030 0.0038 -0.0038 0.0075 ... ... 188
1 ... ... 0.1788 0.0625 0.2413 4040 0.0038 -0.0050 0.0088 ... ... 238
42 ... ... 0.1700 0.0613 0.2313 4050 0.0038 -0.0063 0.0100 ... ... 8102
0 ... ... 0.1600 0.0625 0.2225 4060 0.0050 -0.0063 0.0113 ... ... 117
0 ... ... 0.1513 0.0613 0.2125 4070 0.0050 -0.0075 0.0125 ... ... 0
0 ... ... 0.1438 0.0600 0.2038 4080 0.0063 -0.0075 0.0138 ... ... 18
18 ... ... 0.1350 0.0600 0.1950 4090 0.0075 -0.0075 0.0150 ... ... 3
88 ... ... 0.1263 0.0600 0.1863 4100 0.0088 -0.0088 0.0175 0.0100 0.0063 9837
0 ... ... 0.1188 0.0575 0.1763 4110 0.0100 -0.0088 0.0188 ... ... 0
0 ... ... 0.1113 0.0563 0.1675 4120 0.0100 -0.0113 0.0213 ... ... 501
0 ... ... 0.1038 0.0550 0.1588 4130 0.0113 -0.0125 0.0238 ... ... 51
49 ... ... 0.0963 0.0538 0.1500 4140 0.0138 -0.0125 0.0263 ... ... 46
3062 0.1438 0.1350 0.0888 0.0538 0.1425 4150 0.0150 -0.0138 0.0288 0.0113 0.0113 2248
54 ... ... 0.0825 0.0513 0.1338 4160 0.0163 -0.0163 0.0325 ... ... 129
8 ... ... 0.0750 0.0500 0.1250 4170 0.0175 -0.0175 0.0350 ... ... 26
11 ... ... 0.0688 0.0488 0.1175 4180 0.0200 -0.0188 0.0388 ... ... 106
18 ... ... 0.0625 0.0475 0.1100 4190 0.0225 -0.0200 0.0425 ... ... 54
2079 0.1038 0.1000 0.0575 0.0450 0.1025 4200 0.0250 -0.0225 0.0475 0.0450 0.0200 9120
84 ... ... 0.0525 0.0425 0.0950 4210 0.0275 -0.0250 0.0525 ... ... 18
43 ... ... 0.0475 0.0413 0.0888 4220 0.0313 -0.0263 0.0575 ... ... 148
29 ... ... 0.0438 0.0375 0.0813 4230 0.0338 -0.0300 0.0638 0.0338 0.0338 45
34 ... ... 0.0400 0.0350 0.0750 4240 0.0375 -0.0325 0.0700 0.0375 0.0375 43
1670 0.0688 0.0500 0.0363 0.0338 0.0700 4250 0.0425 -0.0338 0.0763 0.0475 0.0338 6740
34 ... ... 0.0325 0.0313 0.0638 4260 0.0463 -0.0363 0.0825 ... ... 12
62 ... ... 0.0288 0.0300 0.0588 4270 0.0513 -0.0375 0.0888 0.0525 0.0413 33
238 ... ... 0.0263 0.0275 0.0538 4280 0.0563 -0.0400 0.0963 ... ... 6
0 0.0563 0.0450 0.0238 0.0250 0.0488 4290 0.0613 -0.0425 0.1038 0.0538 0.0513 22
4379 0.0500 0.0375 0.0213 0.0238 0.0450 4300 0.0675 -0.0438 0.1113 0.0713 0.0588 2638
91 0.0375 0.0375 0.0188 0.0225 0.0413 4310 0.0738 -0.0450 0.1188 ... ... 27
1000 0.0413 0.0413 0.0163 0.0213 0.0375 4320 0.0800 -0.0463 0.1263 ... ... 14
124 0.0375 0.0338 0.0150 0.0188 0.0338 4330 0.0863 -0.0488 0.1350 ... ... 19
36 ... ... 0.0138 0.0163 0.0300 4340 0.0925 -0.0513 0.1438 ... ... 1
1213 0.0325 0.0213 0.0125 0.0150 0.0275 4350 0.1000 -0.0525 0.1525 ... ... 830
80 ... ... 0.0113 0.0138 0.0250 4360 0.1075 -0.0538 0.1613 ... ... 0
58 ... ... 0.0100 0.0125 0.0225 4370 0.1150 -0.0550 0.1700 ... ... 14
25 ... ... 0.0100 0.0100 0.0200 4380 0.1225 -0.0575 0.1800 ... ... 18
32 ... ... 0.0088 0.0100 0.0188 4390 0.1300 -0.0588 0.1888 ... ... 14
4024 0.0200 0.0163 0.0075 0.0088 0.0163 4400 0.1388 -0.0588 0.1975 0.1500 0.1263 2093
17 ... ... 0.0075 0.0075 0.0150 4410 0.1475 -0.0600 0.2075 ... ... 0
15 ... ... 0.0075 0.0050 0.0125 4420 0.1550 -0.0613 0.2163 ... ... 0
161 ... ... 0.0063 0.0050 0.0113 4430 0.1638 -0.0625 0.2263 ... ... 0
0 ... ... 0.0063 0.0038 0.0100 4440 0.1725 -0.0638 0.2363 ... ... 0
1002 0.0125 0.0125 0.0050 0.0050 0.0100 4450 0.1825 -0.0625 0.2450 ... ... 204
0 ... ... 0.0050 0.0038 0.0088 4460 0.1913 -0.0638 0.2550 ... ... 0
14 ... ... 0.0050 0.0025 0.0075 4470 0.2000 -0.0650 0.2650 0.2113 0.2113 0
120 ... ... 0.0050 0.0025 0.0075 4480 0.2100 -0.0638 0.2738 ... ... 0
81 ... ... 0.0038 0.0038 0.0075 4490 0.2188 -0.0650 0.2838 ... ... 0
6565 0.0075 0.0075 0.0038 0.0025 0.0063 4500 0.2288 -0.0650 0.2938 0.2388 0.2388 744
0 ... ... 0.0038 0.0025 0.0063 4510 0.2388 -0.0650 0.3038 ... ... 0
58 ... ... 0.0038 0.0025 0.0063 4520 0.2475 -0.0663 0.3138 ... ... 0
40 ... ... 0.0038 0.0013 0.0050 4530 0.2575 -0.0663 0.3238 ... ... 0
22 ... ... 0.0038 0.0013 0.0050 4540 0.2675 -0.0650 0.3325 ... ... 0
332 ... ... 0.0025 0.0025 0.0050 4550 0.2775 -0.0650 0.3425 ... ... 64
0 ... ... 0.0025 0.0013 0.0038 4560 0.2863 -0.0663 0.3525 ... ... 0
128 ... ... 0.0025 0.0013 0.0038 4570 0.2963 -0.0663 0.3625 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4580 0.3063 -0.0663 0.3725 ... ... 1
28 ... ... 0.0025 0.0013 0.0038 4590 0.3163 -0.0663 0.3825 ... ... 0
1766 0.0038 0.0025 0.0025 0.0013 0.0038 4600 0.3250 -0.0675 0.3925 0.3275 0.3275 330
0 ... ... 0.0025 0 0.0025 4610 0.3350 -0.0675 0.4025 ... ... 0
0 ... ... 0.0025 0 0.0025 4620 0.3450 -0.0675 0.4125 ... ... 1
110 ... ... 0.0025 0 0.0025 4630 0.3550 -0.0663 0.4213 ... ... 0
858 ... ... 0.0013 0.0013 0.0025 4650 0.3738 -0.0675 0.4413 ... ... 86
3094 ... ... 0.0013 0 0.0013 4700 0.4238 -0.0675 0.4913 0.4075 0.4075 620
1554 ... ... 0.0013 0 0.0013 4750 0.4738 -0.0675 0.5413 ... ... 0
2565 ... ... 0.0013 0 0.0013 4800 0.5238 -0.0675 0.5913 ... ... 62
711 ... ... 0.0013 0 0.0013 4850 0.5738 -0.0675 0.6413 ... ... 0
2455 0.0013 0.0013 0.0013 0 0.0013 4900 0.6238 -0.0675 0.6913 ... ... 2
155 ... ... 0.0013 0 0.0013 4950 0.6738 -0.0675 0.7413 ... ... 1
13890 ... ... 0.0013 0 0.0013 5000 0.7238 -0.0675 0.7913 ... ... 1
207 ... ... 0.0013 0 0.0013 5050 0.7738 -0.0675 0.8413 ... ... 0
1686 ... ... 0.0013 0 0.0013 5100 0.8238 -0.0675 0.8913 ... ... 0
102 ... ... 0.0013 0 0.0013 5150 0.8738 -0.0675 0.9413 ... ... 0
2112 ... ... 0.0013 0 0.0013 5200 0.9238 -0.0675 0.9913 ... ... 0
1977 ... ... 0.0013 0 0.0013 5250 0.9738 -0.0675 1.0413 ... ... 0
149 ... ... 0.0013 0 0.0013 5300 1.0238 -0.0675 1.0913 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 1.0738 -0.0675 1.1413 ... ... 0
475 ... ... 0.0013 0 0.0013 5400 1.1238 -0.0675 1.1913 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 1.1738 -0.0675 1.2413 ... ... 0
1004 ... ... 0.0013 0 0.0013 5500 1.2238 -0.0675 1.2913 ... ... 0
191 ... ... 0.0013 0 0.0013 5550 1.2738 -0.0663 1.3400 ... ... 0
610 ... ... 0.0013 0 0.0013 5600 1.3238 -0.0663 1.3900 ... ... 0
168 ... ... 0.0013 0 0.0013 5650 1.3738 -0.0663 1.4400 ... ... 0
216 ... ... 0.0013 0 0.0013 5700 1.4238 -0.0663 1.4900 ... ... 0
137 ... ... 0.0013 0 0.0013 5800 1.5238 -0.0663 1.5900 ... ... 0
540 ... ... 0.0013 0 0.0013 5900 1.6225 -0.0675 1.6900 ... ... 0
264 ... ... 0.0013 0 0.0013 6000 1.7225 -0.0675 1.7900 ... ... 0
10 ... ... 0.0013 0 0.0013 6100 1.8225 -0.0675 1.8900 ... ... 0
50 ... ... 0.0013 0 0.0013 6200 1.9225 -0.0675 1.9900 ... ... 0
59 ... ... 0.0013 0 0.0013 6300 2.0225 -0.0675 2.0900 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 2.1225 -0.0675 2.1900 ... ... 1
93 ... ... 0.0013 0 0.0013 6500 2.2225 -0.0675 2.2900 ... ... 0
254 ... ... 0.0013 0 0.0013 7000 2.7225 -0.0675 2.7900 ... ... 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.