DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1975
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 0.8800 0.0175 0.8975 3300 0.0013 0 0.0013 ... ... 178
0 ... ... 0.8300 0.0175 0.8475 3350 0.0013 0 0.0013 ... ... 89
0 ... ... 0.7800 0.0175 0.7975 3400 0.0013 0 0.0013 ... ... 220
0 ... ... 0.7300 0.0175 0.7475 3450 0.0013 0 0.0013 ... ... 3
0 ... ... 0.6800 0.0188 0.6988 3500 0.0025 0 0.0025 ... ... 642
0 ... ... 0.6313 0.0175 0.6488 3550 0.0025 0 0.0025 ... ... 100
0 ... ... 0.5825 0.0175 0.6000 3600 0.0038 0 0.0038 ... ... 530
1 ... ... 0.5338 0.0175 0.5513 3650 0.0050 0 0.0050 ... ... 410
2 ... ... 0.4850 0.0175 0.5025 3700 0.0075 0.0013 0.0063 ... ... 1262
0 0.3938 0.3938 0.4375 0.0175 0.4550 3750 0.0088 0 0.0088 0.0088 0.0088 471
19 ... ... 0.3913 0.0175 0.4088 3800 0.0125 0 0.0125 ... ... 3266
1 ... ... 0.3450 0.0175 0.3625 3850 0.0163 0 0.0163 0.0138 0.0138 224
0 ... ... 0.3013 0.0175 0.3188 3900 0.0213 -0.0013 0.0225 0.0238 0.0238 3521
1 ... ... 0.2588 0.0175 0.2763 3950 0.0288 -0.0013 0.0300 0.0300 0.0300 580
5 ... ... 0.2200 0.0163 0.2363 4000 0.0388 -0.0013 0.0400 0.0413 0.0338 3677
0 ... ... 0.1838 0.0150 0.1988 4050 0.0525 -0.0025 0.0550 0.0600 0.0438 489
48 ... ... 0.1513 0.0138 0.1650 4100 0.0688 -0.0038 0.0725 0.0900 0.0663 3869
240 ... ... 0.1238 0.0125 0.1363 4150 0.0888 -0.0050 0.0938 0.0963 0.0963 1779
1285 0.1200 0.1188 0.0988 0.0113 0.1100 4200 0.1125 -0.0063 0.1188 0.1200 0.1025 5397
828 0.1025 0.0613 0.0788 0.0100 0.0888 4250 0.1413 -0.0063 0.1475 ... ... 1030
3284 0.0825 0.0600 0.0613 0.0088 0.0700 4300 0.1725 -0.0088 0.1813 0.2100 0.1500 4932
748 0.0650 0.0388 0.0488 0.0075 0.0563 4350 0.2075 -0.0113 0.2188 ... ... 2076
4399 0.0513 0.0375 0.0388 0.0063 0.0450 4400 0.2463 -0.0125 0.2588 0.2488 0.2488 1288
377 0.0400 0.0250 0.0313 0.0050 0.0363 4450 0.2875 -0.0138 0.3013 ... ... 172
4908 ... ... 0.0263 0.0025 0.0288 4500 0.3300 -0.0150 0.3450 ... ... 4210
125 ... ... 0.0213 0.0025 0.0238 4550 0.3750 -0.0150 0.3900 ... ... 0
3728 0.0213 0.0213 0.0175 0.0013 0.0188 4600 0.4200 -0.0163 0.4363 ... ... 1427
575 ... ... 0.0138 0.0025 0.0163 4650 0.4675 -0.0150 0.4825 ... ... 0
1729 0.0163 0.0163 0.0113 0.0025 0.0138 4700 0.5150 -0.0150 0.5300 ... ... 352
335 ... ... 0.0100 0.0013 0.0113 4750 0.5625 -0.0163 0.5788 ... ... 0
3539 ... ... 0.0088 0.0013 0.0100 4800 0.6113 -0.0150 0.6263 ... ... 0
643 ... ... 0.0075 0.0013 0.0088 4850 0.6600 -0.0163 0.6763 ... ... 1
1382 ... ... 0.0075 0 0.0075 4900 0.7088 -0.0163 0.7250 ... ... 1
341 ... ... 0.0063 0.0013 0.0075 4950 0.7575 -0.0163 0.7738 ... ... 0
7311 0.0063 0.0038 0.0063 0 0.0063 5000 0.8063 -0.0175 0.8238 0.8000 0.8000 719
201 0.0050 0.0050 0.0050 0 0.0050 5050 0.8563 -0.0175 0.8738 ... ... 0
762 ... ... 0.0050 0 0.0050 5100 0.9050 -0.0175 0.9225 ... ... 7
466 ... ... 0.0050 0 0.0050 5150 0.9550 -0.0175 0.9725 ... ... 0
1201 ... ... 0.0038 0 0.0038 5200 1.0038 -0.0175 1.0213 ... ... 0
306 ... ... 0.0038 0 0.0038 5250 1.0538 -0.0175 1.0713 ... ... 0
2174 ... ... 0.0038 0 0.0038 5300 1.1038 -0.0175 1.1213 ... ... 0
71 ... ... 0.0025 0 0.0025 5350 1.1538 -0.0175 1.1713 ... ... 0
317 ... ... 0.0025 0 0.0025 5400 1.2025 -0.0175 1.2200 ... ... 0
100 ... ... 0.0013 0 0.0013 5450 1.2525 -0.0175 1.2700 ... ... 0
541 ... ... 0.0013 0 0.0013 5500 1.3025 -0.0175 1.3200 ... ... 0
311 ... ... 0.0013 0 0.0013 5550 1.3525 -0.0175 1.3700 ... ... 0
336 ... ... 0.0013 0 0.0013 5600 1.4025 -0.0175 1.4200 ... ... 0
39 ... ... 0.0013 0 0.0013 5700 1.5025 -0.0175 1.5200 ... ... 0
360 ... ... 0.0013 0 0.0013 5800 1.6025 -0.0175 1.6200 ... ... 0
349 ... ... 0.0013 0 0.0013 5900 1.7025 -0.0175 1.7200 ... ... 0
507 ... ... 0.0013 0 0.0013 6000 1.8025 -0.0175 1.8200 ... ... 0
416 ... ... 0.0013 0 0.0013 6100 1.9025 -0.0175 1.9200 ... ... 0
307 ... ... 0.0013 0 0.0013 6200 2.0025 -0.0175 2.0200 ... ... 0
1335 ... ... 0.0013 0 0.0013 6300 2.1025 -0.0175 2.1200 ... ... 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.