DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4450
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.1375 0 1.1375 3300 0.0025 0 0.0025 ... ... 179
0 ... ... 1.0875 0 1.0875 3350 0.0025 0 0.0025 ... ... 0
1 ... ... 1.0375 0 1.0375 3400 0.0025 0 0.0025 ... ... 220
0 ... ... 0.9875 0 0.9875 3450 0.0038 0 0.0038 ... ... 0
0 ... ... 0.9388 0 0.9388 3500 0.0038 0 0.0038 ... ... 300
0 ... ... 0.8888 0 0.8888 3550 0.0050 0 0.0050 ... ... 0
0 ... ... 0.8400 0 0.8400 3600 0.0063 0 0.0063 ... ... 430
1 ... ... 0.7913 0 0.7913 3650 0.0075 0 0.0075 ... ... 0
1 ... ... 0.7438 0 0.7438 3700 0.0100 0 0.0100 ... ... 970
0 ... ... 0.6963 0 0.6963 3750 0.0125 0 0.0125 ... ... 295
0 ... ... 0.6500 0 0.6500 3800 0.0163 0 0.0163 ... ... 810
1 ... ... 0.6038 0 0.6038 3850 0.0200 0 0.0200 ... ... 1
0 ... ... 0.5588 0 0.5588 3900 0.0250 0 0.0250 ... ... 589
0 ... ... 0.5150 0 0.5150 3950 0.0313 0 0.0313 ... ... 0
0 ... ... 0.4725 0 0.4725 4000 0.0388 0 0.0388 ... ... 1062
0 ... ... 0.4325 0 0.4325 4050 0.0475 0 0.0475 ... ... 0
1 ... ... 0.3938 0 0.3938 4100 0.0588 0 0.0588 ... ... 3932
0 ... ... 0.3575 0 0.3575 4150 0.0750 0.0025 0.0725 ... ... 66
271 ... ... 0.3250 0 0.3250 4200 0.0950 0.0063 0.0888 ... ... 3821
0 ... ... 0.2938 0 0.2938 4250 0.1075 0 0.1075 ... ... 46
24 ... ... 0.2650 0 0.2650 4300 0.1288 0 0.1288 ... ... 4151
0 ... ... 0.2388 0 0.2388 4350 0.1525 0 0.1525 ... ... 13
2998 ... ... 0.2150 0 0.2150 4400 0.1775 0 0.1775 ... ... 1579
27 ... ... 0.1925 0 0.1925 4450 0.2050 0 0.2050 ... ... 25
2237 ... ... 0.1725 0 0.1725 4500 0.2400 0.0063 0.2338 ... ... 6560
13 ... ... 0.1538 0 0.1538 4550 0.2663 0 0.2663 ... ... 0
2246 ... ... 0.1375 0 0.1375 4600 0.2988 0 0.2988 ... ... 1688
42 ... ... 0.1225 0 0.1225 4650 0.3338 0 0.3338 ... ... 0
1400 ... ... 0.1100 0 0.1100 4700 0.3700 0 0.3700 ... ... 273
81 ... ... 0.0975 0 0.0975 4750 0.4088 0 0.4088 ... ... 0
2116 ... ... 0.0875 0 0.0875 4800 0.4475 0 0.4475 ... ... 0
701 ... ... 0.0788 0 0.0788 4850 0.4875 0 0.4875 ... ... 0
1334 ... ... 0.0700 0 0.0700 4900 0.5300 0 0.5300 ... ... 1
2 ... ... 0.0625 0 0.0625 4950 0.5725 0 0.5725 ... ... 0
7422 ... ... 0.0563 0 0.0563 5000 0.6150 0 0.6150 ... ... 601
0 ... ... 0.0513 0 0.0513 5050 0.6600 0 0.6600 ... ... 0
478 ... ... 0.0463 0 0.0463 5100 0.7050 0 0.7050 ... ... 7
0 ... ... 0.0425 0 0.0425 5150 0.7500 0 0.7500 ... ... 0
1150 ... ... 0.0388 0 0.0388 5200 0.7963 0 0.7963 ... ... 0
60 ... ... 0.0350 0 0.0350 5250 0.8425 0 0.8425 ... ... 0
2296 ... ... 0.0325 0 0.0325 5300 0.8900 0 0.8900 ... ... 0
6 ... ... 0.0300 0 0.0300 5350 0.9363 0 0.9363 ... ... 0
182 ... ... 0.0275 0 0.0275 5400 0.9850 0 0.9850 ... ... 0
3 ... ... 0.0250 0 0.0250 5450 1.0325 0 1.0325 ... ... 0
557 ... ... 0.0238 0 0.0238 5500 1.0800 0 1.0800 ... ... 1
0 ... ... 0.0225 0 0.0225 5550 1.1288 0 1.1288 ... ... 0
320 ... ... 0.0213 0 0.0213 5600 1.1775 0 1.1775 ... ... 0
41 ... ... 0.0188 0 0.0188 5700 1.2738 0 1.2738 ... ... 0
101 ... ... 0.0163 0 0.0163 5800 1.3725 0 1.3725 ... ... 25
326 ... ... 0.0150 0 0.0150 5900 1.4700 0 1.4700 ... ... 125
500 ... ... 0.0125 0 0.0125 6000 1.5688 0 1.5688 ... ... 300
325 ... ... 0.0113 0 0.0113 6100 1.6675 0 1.6675 ... ... 176
207 ... ... 0.0100 0 0.0100 6200 1.7663 0 1.7663 ... ... 2
1135 ... ... 0.0100 0 0.0100 6300 1.8650 0 1.8650 ... ... 6

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.