DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1900
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 0.9075 0 0.9075 3300 0.0013 0 0.0013 ... ... 301
0 ... ... 0.8575 0 0.8575 3350 0.0013 0 0.0013 ... ... 100
0 ... ... 0.8075 0 0.8075 3400 0.0013 0 0.0013 ... ... 62
0 ... ... 0.7575 0 0.7575 3450 0.0013 0 0.0013 ... ... 100
0 ... ... 0.7075 0 0.7075 3500 0.0013 0 0.0013 ... ... 184
0 ... ... 0.6575 0 0.6575 3550 0.0013 0 0.0013 ... ... 340
0 ... ... 0.6075 0 0.6075 3600 0.0013 0 0.0013 ... ... 627
0 ... ... 0.5588 0 0.5588 3650 0.0013 0 0.0013 ... ... 200
0 ... ... 0.5088 0 0.5088 3700 0.0013 0 0.0013 ... ... 284
0 ... ... 0.4588 0 0.4588 3750 0.0025 0 0.0025 ... ... 51
0 ... ... 0.4113 0 0.4113 3800 0.0038 0 0.0038 ... ... 370
0 ... ... 0.3625 0 0.3625 3850 0.0063 0 0.0063 ... ... 259
0 ... ... 0.3163 0 0.3163 3900 0.0100 0 0.0100 ... ... 737
0 ... ... 0.2725 0 0.2725 3950 0.0150 0 0.0150 ... ... 277
31 ... ... 0.2300 0 0.2300 4000 0.0225 0 0.0225 ... ... 8465
0 ... ... 0.2225 0 0.2225 4010 0.0250 0 0.0250 ... ... 0
0 ... ... 0.2138 0 0.2138 4020 0.0275 0 0.0275 ... ... 0
0 ... ... 0.2063 0 0.2063 4030 0.0288 0 0.0288 ... ... 110
0 ... ... 0.1988 0 0.1988 4040 0.0313 0 0.0313 ... ... 110
20 ... ... 0.1913 0 0.1913 4050 0.0338 0 0.0338 ... ... 6987
0 ... ... 0.1838 0 0.1838 4060 0.0363 0 0.0363 ... ... 0
0 ... ... 0.1763 0 0.1763 4070 0.0400 0 0.0400 ... ... 0
0 ... ... 0.1700 0 0.1700 4080 0.0425 0 0.0425 ... ... 2
0 ... ... 0.1625 0 0.1625 4090 0.0450 0 0.0450 ... ... 0
0 ... ... 0.1563 0 0.1563 4100 0.0500 0.0013 0.0488 0.0500 0.0500 6602
0 ... ... 0.1500 0 0.1500 4110 0.0525 0 0.0525 ... ... 0
0 ... ... 0.1425 0 0.1425 4120 0.0563 0 0.0563 ... ... 0
0 ... ... 0.1375 0 0.1375 4130 0.0600 0 0.0600 ... ... 18
0 ... ... 0.1313 0 0.1313 4140 0.0638 0 0.0638 ... ... 21
0 ... ... 0.1250 0 0.1250 4150 0.0675 0 0.0675 ... ... 568
0 ... ... 0.1188 0 0.1188 4160 0.0725 0 0.0725 ... ... 88
0 ... ... 0.1138 0 0.1138 4170 0.0763 0 0.0763 ... ... 31
0 ... ... 0.1088 0 0.1088 4180 0.0813 0 0.0813 ... ... 0
36 ... ... 0.1038 0 0.1038 4190 0.0863 0 0.0863 ... ... 18
812 ... ... 0.0988 0 0.0988 4200 0.0913 0 0.0913 ... ... 10737
28 ... ... 0.0938 0 0.0938 4210 0.0963 0 0.0963 ... ... 18
43 ... ... 0.0888 0 0.0888 4220 0.1013 0 0.1013 ... ... 64
28 ... ... 0.0850 0 0.0850 4230 0.1075 0 0.1075 ... ... 52
8 ... ... 0.0813 0 0.0813 4240 0.1138 0 0.1138 ... ... 27
464 ... ... 0.0763 0 0.0763 4250 0.1188 0 0.1188 ... ... 7077
18 ... ... 0.0725 0 0.0725 4260 0.1250 0 0.1250 ... ... 12
29 ... ... 0.0700 0 0.0700 4270 0.1313 0 0.1313 ... ... 33
19 ... ... 0.0663 0 0.0663 4280 0.1388 0 0.1388 ... ... 6
0 ... ... 0.0625 0 0.0625 4290 0.1450 0 0.1450 ... ... 22
7171 0.0525 0.0525 0.0600 -0.0075 0.0525 4300 0.1525 0 0.1525 ... ... 3141
0 ... ... 0.0563 0 0.0563 4310 0.1588 0 0.1588 ... ... 27
0 ... ... 0.0538 0 0.0538 4320 0.1663 0 0.1663 ... ... 14
118 ... ... 0.0513 0 0.0513 4330 0.1738 0 0.1738 ... ... 22
0 ... ... 0.0488 0 0.0488 4340 0.1813 0 0.1813 ... ... 0
926 0.0400 0.0400 0.0463 -0.0063 0.0400 4350 0.1888 0 0.1888 ... ... 850
0 ... ... 0.0438 0 0.0438 4360 0.1963 0 0.1963 ... ... 0
58 ... ... 0.0413 0 0.0413 4370 0.2038 0 0.2038 ... ... 14
12 ... ... 0.0388 0 0.0388 4380 0.2113 0 0.2113 ... ... 18
32 ... ... 0.0375 0 0.0375 4390 0.2200 0 0.2200 ... ... 14
3914 0.0325 0.0325 0.0350 -0.0025 0.0325 4400 0.2275 0 0.2275 ... ... 2198
17 ... ... 0.0338 0 0.0338 4410 0.2350 0 0.2350 ... ... 0
15 ... ... 0.0313 0 0.0313 4420 0.2438 0 0.2438 ... ... 0
117 ... ... 0.0300 0 0.0300 4430 0.2525 0 0.2525 ... ... 0
0 ... ... 0.0288 0 0.0288 4440 0.2600 0 0.2600 ... ... 0
1329 ... ... 0.0275 0 0.0275 4450 0.2688 0 0.2688 ... ... 204
0 ... ... 0.0250 0 0.0250 4460 0.2775 0 0.2775 ... ... 0
14 ... ... 0.0238 0 0.0238 4470 0.2863 0 0.2863 ... ... 0
12 ... ... 0.0225 0 0.0225 4480 0.2950 0 0.2950 ... ... 0
43 ... ... 0.0213 0 0.0213 4490 0.3038 0 0.3038 ... ... 0
5904 ... ... 0.0200 0 0.0200 4500 0.3125 0 0.3125 ... ... 830
0 ... ... 0.0188 0 0.0188 4510 0.3213 0 0.3213 ... ... 0
38 ... ... 0.0188 0 0.0188 4520 0.3300 0 0.3300 ... ... 0
0 ... ... 0.0175 0 0.0175 4530 0.3388 0 0.3388 ... ... 0
22 ... ... 0.0163 0 0.0163 4540 0.3488 0 0.3488 ... ... 0
260 ... ... 0.0150 0 0.0150 4550 0.3575 0 0.3575 ... ... 64
0 ... ... 0.0150 0 0.0150 4560 0.3663 0 0.3663 ... ... 0
34 ... ... 0.0138 0 0.0138 4570 0.3750 0 0.3750 ... ... 0
0 ... ... 0.0125 0 0.0125 4580 0.3850 0 0.3850 ... ... 0
22 ... ... 0.0125 0 0.0125 4590 0.3938 0 0.3938 ... ... 0
2410 ... ... 0.0113 0 0.0113 4600 0.4038 0 0.4038 ... ... 341
0 ... ... 0.0113 0 0.0113 4610 0.4125 0 0.4125 ... ... 0
0 ... ... 0.0100 0 0.0100 4620 0.4225 0 0.4225 ... ... 0
110 ... ... 0.0100 0 0.0100 4630 0.4313 0 0.4313 ... ... 0
748 ... ... 0.0088 0 0.0088 4650 0.4500 0 0.4500 ... ... 98
3060 ... ... 0.0063 0 0.0063 4700 0.4988 0 0.4988 ... ... 724
1284 0.0050 0.0050 0.0050 0 0.0050 4750 0.5463 0 0.5463 ... ... 0
2369 ... ... 0.0038 0 0.0038 4800 0.5950 0 0.5950 ... ... 65
310 ... ... 0.0025 0 0.0025 4850 0.6450 0 0.6450 ... ... 0
3298 ... ... 0.0025 0 0.0025 4900 0.6938 0 0.6938 ... ... 1
155 ... ... 0.0013 0 0.0013 4950 0.7438 0 0.7438 ... ... 0
13890 ... ... 0.0013 0 0.0013 5000 0.7925 0 0.7925 ... ... 21
207 ... ... 0.0013 0 0.0013 5050 0.8425 0 0.8425 ... ... 1
1686 ... ... 0.0013 0 0.0013 5100 0.8925 0 0.8925 ... ... 0
102 ... ... 0.0013 0 0.0013 5150 0.9425 0 0.9425 ... ... 0
2112 ... ... 0.0013 0 0.0013 5200 0.9925 0 0.9925 ... ... 1
1977 ... ... 0.0013 0 0.0013 5250 1.0425 0 1.0425 ... ... 0
149 ... ... 0.0013 0 0.0013 5300 1.0925 0 1.0925 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 1.1425 0 1.1425 ... ... 0
475 ... ... 0.0013 0 0.0013 5400 1.1925 0 1.1925 ... ... 1
0 ... ... 0.0013 0 0.0013 5450 1.2425 0 1.2425 ... ... 0
1005 ... ... 0.0013 0 0.0013 5500 1.2925 0 1.2925 ... ... 0
191 ... ... 0.0013 0 0.0013 5550 1.3425 0 1.3425 ... ... 0
610 ... ... 0.0013 0 0.0013 5600 1.3925 0 1.3925 ... ... 0
168 ... ... 0.0013 0 0.0013 5650 1.4425 0 1.4425 ... ... 0
216 ... ... 0.0013 0 0.0013 5700 1.4925 0 1.4925 ... ... 0
137 ... ... 0.0013 0 0.0013 5800 1.5925 0 1.5925 ... ... 0
540 ... ... 0.0013 0 0.0013 5900 1.6925 0 1.6925 ... ... 0
264 ... ... 0.0013 0 0.0013 6000 1.7925 0 1.7925 ... ... 0
10 ... ... 0.0013 0 0.0013 6100 1.8925 0 1.8925 ... ... 0
50 ... ... 0.0013 0 0.0013 6200 1.9925 0 1.9925 ... ... 0
59 ... ... 0.0013 0 0.0013 6300 2.0925 0 2.0925 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 2.1925 0 2.1925 ... ... 1
93 ... ... 0.0013 0 0.0013 6500 2.2925 0 2.2925 ... ... 0
254 ... ... 0.0013 0 0.0013 7000 2.7925 0 2.7925 ... ... 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.