DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.2025
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
156 ... ... 0.9200 0 0.9200 3300 0.0013 0 0.0013 ... ... 29174
156 ... ... 0.8700 0 0.8700 3350 0.0013 0 0.0013 ... ... 29148
156 ... ... 0.8200 0 0.8200 3400 0.0013 0 0.0013 ... ... 29172
156 ... ... 0.7700 0 0.7700 3450 0.0013 0 0.0013 ... ... 29234
1 ... ... 0.7200 0 0.7200 3500 0.0013 0 0.0013 ... ... 29062
1 ... ... 0.6700 0 0.6700 3550 0.0013 0 0.0013 ... ... 23685
157 ... ... 0.6200 0 0.6200 3600 0.0013 0 0.0013 ... ... 29042
157 ... ... 0.5713 0 0.5713 3650 0.0013 0 0.0013 ... ... 29236
1 ... ... 0.5213 0 0.5213 3700 0.0025 0 0.0025 ... ... 13140
157 ... ... 0.4725 0 0.4725 3750 0.0038 0 0.0038 ... ... 16088
1 ... ... 0.4238 0 0.4238 3800 0.0050 0 0.0050 ... ... 1573
1 ... ... 0.3763 0 0.3763 3850 0.0075 0 0.0075 ... ... 1294
1 ... ... 0.3300 0 0.3300 3900 0.0113 0 0.0113 ... ... 847
157 ... ... 0.2850 0 0.2850 3950 0.0150 0 0.0150 ... ... 500
1 ... ... 0.2425 0 0.2425 4000 0.0225 0 0.0225 ... ... 466
1 ... ... 0.2338 0 0.2338 4010 0.0250 0 0.0250 ... ... 5417
1 ... ... 0.2263 0 0.2263 4020 0.0263 0 0.0263 ... ... 16
157 ... ... 0.2188 0 0.2188 4030 0.0288 0 0.0288 ... ... 190
157 ... ... 0.2113 0 0.2113 4040 0.0313 0 0.0313 ... ... 181
157 ... ... 0.2025 0 0.2025 4050 0.0338 0 0.0338 ... ... 42
1 ... ... 0.1963 0 0.1963 4060 0.0363 0 0.0363 ... ... 941
1 ... ... 0.1888 0 0.1888 4070 0.0388 0 0.0388 ... ... 254
225 ... ... 0.1813 0 0.1813 4080 0.0413 0 0.0413 ... ... 1525
241 ... ... 0.1738 0 0.1738 4090 0.0450 0 0.0450 ... ... 14
1 ... ... 0.1675 0 0.1675 4100 0.0475 0 0.0475 ... ... 589
225 ... ... 0.1613 0 0.1613 4110 0.0513 0 0.0513 ... ... 627
225 ... ... 0.1538 0 0.1538 4120 0.0550 0 0.0550 ... ... 608
225 ... ... 0.1475 0 0.1475 4130 0.0588 0 0.0588 ... ... 659
1 ... ... 0.1413 0 0.1413 4140 0.0625 0 0.0625 ... ... 14
14 ... ... 0.1363 0 0.1363 4150 0.0663 0 0.0663 ... ... 766
173 ... ... 0.1300 0 0.1300 4160 0.0700 0 0.0700 ... ... 14
579 ... ... 0.1250 0 0.1250 4170 0.0750 0 0.0750 ... ... 575
587 ... ... 0.1188 0 0.1188 4180 0.0788 0 0.0788 ... ... 616
14 ... ... 0.1138 0 0.1138 4190 0.0838 0 0.0838 ... ... 613
655 ... ... 0.1088 0 0.1088 4200 0.0888 0 0.0888 ... ... 566
542 ... ... 0.1038 0 0.1038 4210 0.0938 0 0.0938 ... ... 14
14 ... ... 0.0988 0 0.0988 4220 0.0988 0 0.0988 ... ... 679
573 ... ... 0.0938 0 0.0938 4230 0.1038 0 0.1038 ... ... 14
692 ... ... 0.0900 0 0.0900 4240 0.1100 0 0.1100 ... ... 172
14 0.0800 0.0800 0.0850 -0.0050 0.0800 4250 0.1150 0 0.1150 ... ... 595
14 ... ... 0.0813 0 0.0813 4260 0.1213 0 0.1213 ... ... 209
14 ... ... 0.0763 0 0.0763 4270 0.1263 0 0.1263 ... ... 1
717 ... ... 0.0725 0 0.0725 4280 0.1325 0 0.1325 ... ... 241
191 ... ... 0.0688 0 0.0688 4290 0.1388 0 0.1388 ... ... 225
715 ... ... 0.0663 0 0.0663 4300 0.1450 0 0.1450 ... ... 241
16 ... ... 0.0625 0 0.0625 4310 0.1525 0 0.1525 ... ... 225
635 ... ... 0.0588 0 0.0588 4320 0.1588 0 0.1588 ... ... 225
1354 ... ... 0.0563 0 0.0563 4330 0.1663 0 0.1663 ... ... 241
1375 ... ... 0.0538 0 0.0538 4340 0.1725 0 0.1725 ... ... 241
1526 ... ... 0.0513 0 0.0513 4350 0.1800 0 0.1800 ... ... 225
854 ... ... 0.0475 0 0.0475 4360 0.1875 0 0.1875 ... ... 241
743 ... ... 0.0463 0 0.0463 4370 0.1950 0 0.1950 ... ... 225
770 ... ... 0.0438 0 0.0438 4380 0.2025 0 0.2025 ... ... 1
4809 ... ... 0.0413 0 0.0413 4390 0.2113 0 0.2113 ... ... 157
1642 ... ... 0.0388 0 0.0388 4400 0.2475 0.0288 0.2188 0.2475 0.2475 1
5275 ... ... 0.0375 0 0.0375 4410 0.2263 0 0.2263 ... ... 157
221 ... ... 0.0350 0 0.0350 4420 0.2350 0 0.2350 ... ... 157
1983 ... ... 0.0338 0 0.0338 4430 0.2425 0 0.2425 ... ... 1
5194 ... ... 0.0313 0 0.0313 4440 0.2513 0 0.2513 ... ... 1
7246 ... ... 0.0300 0 0.0300 4450 0.2600 0 0.2600 ... ... 157
7750 ... ... 0.0288 0 0.0288 4460 0.2675 0 0.2675 ... ... 157
9772 ... ... 0.0275 0 0.0275 4470 0.2763 0 0.2763 ... ... 157
10155 ... ... 0.0250 0 0.0250 4480 0.2850 0 0.2850 ... ... 157
9233 ... ... 0.0238 0 0.0238 4490 0.2938 0 0.2938 ... ... 157
8203 ... ... 0.0225 0 0.0225 4500 0.3025 0 0.3025 ... ... 1
8586 ... ... 0.0213 0 0.0213 4510 0.3113 0 0.3113 ... ... 1
3032 ... ... 0.0200 0 0.0200 4520 0.3200 0 0.3200 ... ... 1
832 ... ... 0.0200 0 0.0200 4530 0.3288 0 0.3288 ... ... 157
15523 ... ... 0.0188 0 0.0188 4540 0.3375 0 0.3375 ... ... 1
13260 ... ... 0.0175 0 0.0175 4550 0.3475 0 0.3475 ... ... 1
3981 ... ... 0.0163 0 0.0163 4560 0.3563 0 0.3563 ... ... 157
16683 ... ... 0.0163 0 0.0163 4570 0.3650 0 0.3650 ... ... 1
4045 ... ... 0.0150 0 0.0150 4580 0.3750 0 0.3750 ... ... 157
16879 ... ... 0.0150 0 0.0150 4590 0.3838 0 0.3838 ... ... 1
4642 ... ... 0.0150 0 0.0150 4600 0.3938 0 0.3938 ... ... 157
16905 ... ... 0.0138 0 0.0138 4610 0.4025 0 0.4025 ... ... 1
4896 ... ... 0.0138 0 0.0138 4620 0.4125 0 0.4125 ... ... 157
17794 ... ... 0.0125 0 0.0125 4630 0.4225 0 0.4225 ... ... 1
14849 ... ... 0.0113 0 0.0113 4650 0.4413 0 0.4413 ... ... 1
3517 ... ... 0.0100 0 0.0100 4700 0.4888 0 0.4888 ... ... 157
14757 ... ... 0.0075 0 0.0075 4750 0.5363 0 0.5363 ... ... 157
3832 ... ... 0.0063 0 0.0063 4800 0.5850 0 0.5850 ... ... 157
17515 ... ... 0.0050 0 0.0050 4850 0.6338 0 0.6338 ... ... 157
14637 ... ... 0.0050 0 0.0050 4900 0.6838 0 0.6838 ... ... 157
16204 ... ... 0.0038 0 0.0038 4950 0.7325 0 0.7325 ... ... 1
16566 ... ... 0.0025 0 0.0025 5000 0.7813 0 0.7813 ... ... 157
22030 ... ... 0.0025 0 0.0025 5050 0.8313 0 0.8313 ... ... 157
29240 ... ... 0.0025 0 0.0025 5100 0.8813 0 0.8813 ... ... 157
29035 ... ... 0.0025 0 0.0025 5150 0.9313 0 0.9313 ... ... 157
29037 ... ... 0.0025 0 0.0025 5200 0.9813 0 0.9813 ... ... 1
29037 ... ... 0.0013 0 0.0013 5250 1.0300 0 1.0300 ... ... 1
29029 ... ... 0.0013 0 0.0013 5300 1.0800 0 1.0800 ... ... 157
471 ... ... 0.0013 0 0.0013 5350 1.1300 0 1.1300 ... ... 157
471 ... ... 0.0013 0 0.0013 5400 1.1800 0 1.1800 ... ... 157
20966 ... ... 0.0013 0 0.0013 5450 1.2300 0 1.2300 ... ... 157
24086 ... ... 0.0013 0 0.0013 5500 1.2800 0 1.2800 ... ... 157
24219 ... ... 0.0013 0 0.0013 5550 1.3300 0 1.3300 ... ... 156
26442 ... ... 0.0013 0 0.0013 5600 1.3800 0 1.3800 ... ... 156
28032 ... ... 0.0013 0 0.0013 5650 1.4300 0 1.4300 ... ... 156
29228 ... ... 0.0013 0 0.0013 5700 1.4800 0 1.4800 ... ... 156
29235 ... ... 0.0013 0 0.0013 5800 1.5800 0 1.5800 ... ... 156
29234 ... ... 0.0013 0 0.0013 5900 1.6800 0 1.6800 ... ... 156
29233 ... ... 0.0013 0 0.0013 6000 1.7800 0 1.7800 ... ... 156
29233 ... ... 0.0013 0 0.0013 6100 1.8800 0 1.8800 ... ... 156
29167 ... ... 0.0013 0 0.0013 6200 1.9800 0 1.9800 ... ... 156
29167 ... ... 0.0013 0 0.0013 6300 2.0800 0 2.0800 ... ... 156
28926 ... ... 0.0013 0 0.0013 6400 2.1800 0 2.1800 ... ... 156
28254 ... ... 0.0013 0 0.0013 6500 2.2800 0 2.2800 ... ... 156
28926 ... ... 0.0013 0 0.0013 7000 2.7800 0 2.7800 ... ... 156

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.