DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.2575
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 0.9100 0 0.9100 3300 0.0013 0 0.0013 ... ... 178
0 ... ... 0.8600 0 0.8600 3350 0.0013 0 0.0013 ... ... 89
0 ... ... 0.8100 0 0.8100 3400 0.0013 0 0.0013 ... ... 220
0 ... ... 0.7613 0 0.7613 3450 0.0025 0 0.0025 ... ... 3
0 ... ... 0.7113 0 0.7113 3500 0.0025 0 0.0025 ... ... 642
0 ... ... 0.6625 0 0.6625 3550 0.0038 0 0.0038 ... ... 100
0 ... ... 0.6125 0 0.6125 3600 0.0050 0 0.0050 ... ... 530
1 ... ... 0.5638 0 0.5638 3650 0.0050 0 0.0050 ... ... 410
2 ... ... 0.5150 0 0.5150 3700 0.0075 0 0.0075 ... ... 1262
1 ... ... 0.4675 0 0.4675 3750 0.0088 0 0.0088 ... ... 511
19 ... ... 0.4200 0 0.4200 3800 0.0113 0 0.0113 ... ... 3126
1 ... ... 0.3738 0 0.3738 3850 0.0150 0 0.0150 ... ... 433
15 ... ... 0.3288 0 0.3288 3900 0.0175 -0.0025 0.0200 0.0175 0.0175 3548
3 ... ... 0.2863 0 0.2863 3950 0.0275 0 0.0275 ... ... 799
5 ... ... 0.2463 0 0.2463 4000 0.0375 0 0.0375 ... ... 3868
0 ... ... 0.2088 0 0.2088 4050 0.0450 -0.0050 0.0500 0.0450 0.0438 1339
51 ... ... 0.1750 0 0.1750 4100 0.0650 0 0.0650 ... ... 4304
248 ... ... 0.1438 0 0.1438 4150 0.0838 0 0.0838 ... ... 1814
2150 ... ... 0.1163 0 0.1163 4200 0.1063 0 0.1063 ... ... 5573
1014 ... ... 0.0938 0 0.0938 4250 0.1338 0 0.1338 ... ... 1005
4697 ... ... 0.0750 0.0113 0.0863 4300 0.1650 0 0.1650 ... ... 4941
1147 ... ... 0.0600 0.0013 0.0613 4350 0.2000 0 0.2000 ... ... 2079
6078 ... ... 0.0475 0 0.0475 4400 0.2375 0 0.2375 ... ... 1286
433 ... ... 0.0388 0 0.0388 4450 0.2775 0 0.2775 ... ... 172
5672 ... ... 0.0313 0 0.0313 4500 0.3200 0 0.3200 ... ... 4323
129 ... ... 0.0250 0.0050 0.0300 4550 0.3650 0 0.3650 ... ... 0
3568 ... ... 0.0213 0 0.0213 4600 0.4100 0 0.4100 ... ... 1418
595 ... ... 0.0175 0 0.0175 4650 0.4563 0 0.4563 ... ... 80
1480 ... ... 0.0150 0 0.0150 4700 0.5038 0 0.5038 ... ... 339
333 ... ... 0.0125 0 0.0125 4750 0.5513 0 0.5513 ... ... 0
3480 ... ... 0.0113 0 0.0113 4800 0.6000 0 0.6000 ... ... 0
643 ... ... 0.0100 0 0.0100 4850 0.6475 0 0.6475 ... ... 1
1382 ... ... 0.0088 0 0.0088 4900 0.6975 0 0.6975 ... ... 1
341 ... ... 0.0075 0 0.0075 4950 0.7463 0 0.7463 ... ... 0
7350 ... ... 0.0063 0 0.0063 5000 0.7938 0 0.7938 ... ... 724
218 ... ... 0.0050 0 0.0050 5050 0.8425 0 0.8425 ... ... 0
762 ... ... 0.0038 0 0.0038 5100 0.8913 0 0.8913 ... ... 7
466 ... ... 0.0038 0 0.0038 5150 0.9413 0 0.9413 ... ... 0
1201 ... ... 0.0038 0 0.0038 5200 0.9913 0 0.9913 ... ... 0
306 ... ... 0.0025 0 0.0025 5250 1.0413 0 1.0413 ... ... 0
2174 ... ... 0.0025 0 0.0025 5300 1.0900 0 1.0900 ... ... 0
71 ... ... 0.0025 0 0.0025 5350 1.1400 0 1.1400 ... ... 0
317 ... ... 0.0025 0 0.0025 5400 1.1900 0 1.1900 ... ... 0
100 ... ... 0.0013 0 0.0013 5450 1.2400 0 1.2400 ... ... 0
541 ... ... 0.0013 0 0.0013 5500 1.2900 0 1.2900 ... ... 0
311 ... ... 0.0013 0 0.0013 5550 1.3400 0 1.3400 ... ... 0
336 ... ... 0.0013 0 0.0013 5600 1.3900 0 1.3900 ... ... 0
39 ... ... 0.0013 0 0.0013 5700 1.4900 0 1.4900 ... ... 0
360 ... ... 0.0013 0 0.0013 5800 1.5900 0 1.5900 ... ... 0
349 ... ... 0.0013 0 0.0013 5900 1.6900 0 1.6900 ... ... 0
507 ... ... 0.0013 0 0.0013 6000 1.7900 0 1.7900 ... ... 0
416 ... ... 0.0013 0 0.0013 6100 1.8900 0 1.8900 ... ... 0
307 ... ... 0.0013 0 0.0013 6200 1.9900 0 1.9900 ... ... 0
1335 ... ... 0.0013 0 0.0013 6300 2.0900 0 2.0900 ... ... 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.