DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1275
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
155 ... ... 0.8425 0 0.8425 3300 0.0013 0 0.0013 ... ... 17357
155 ... ... 0.7925 0 0.7925 3350 0.0013 0 0.0013 ... ... 17317
156 ... ... 0.7425 0 0.7425 3400 0.0013 0 0.0013 0.0013 0.0013 17679
156 ... ... 0.6925 0 0.6925 3450 0.0013 0 0.0013 ... ... 17148
156 ... ... 0.6425 0 0.6425 3500 0.0013 0 0.0013 ... ... 17533
156 ... ... 0.5938 0 0.5938 3550 0.0013 0 0.0013 ... ... 526
1 ... ... 0.5438 0 0.5438 3600 0.0013 0 0.0013 ... ... 17337
156 ... ... 0.4938 0 0.4938 3650 0.0013 0 0.0013 ... ... 3983
156 ... ... 0.4450 0 0.4450 3700 0.0025 0 0.0025 ... ... 3727
156 ... ... 0.3950 0 0.3950 3750 0.0038 0 0.0038 ... ... 15538
156 ... ... 0.3475 0 0.3475 3800 0.0050 0 0.0050 ... ... 15455
156 ... ... 0.3013 0 0.3013 3850 0.0088 0 0.0088 ... ... 12226
156 ... ... 0.2563 0 0.2563 3900 0.0138 0 0.0138 ... ... 347
147 ... ... ... ... ... 3940 ... ... ... ... ... 235
143 ... ... 0.2138 0 0.2138 3950 0.0213 0 0.0213 ... ... 6189
139 ... ... ... ... ... 3960 ... ... ... ... ... 217
135 ... ... ... ... ... 3970 ... ... ... ... ... 233
131 ... ... ... ... ... 3980 ... ... ... ... ... 225
128 ... ... ... ... ... 3990 ... ... ... ... ... 218
124 ... ... 0.1750 0 0.1750 4000 0.0350 0.0025 0.0325 0.0375 0.0350 248
120 ... ... 0.1675 0 0.1675 4010 0.0363 0 0.0363 ... ... 300
118 ... ... 0.1613 0 0.1613 4020 0.0388 0 0.0388 ... ... 1135
116 ... ... 0.1538 0 0.1538 4030 0.0413 0 0.0413 ... ... 426
172 ... ... 0.1475 0 0.1475 4040 0.0450 0 0.0450 ... ... 447
172 0.1288 0.1288 0.1413 -0.0125 0.1288 4050 0.0488 0 0.0488 ... ... 584
172 ... ... 0.1338 0 0.1338 4060 0.0513 0 0.0513 ... ... 513
172 ... ... 0.1275 0 0.1275 4070 0.0550 0 0.0550 ... ... 232
295 ... ... 0.1213 0 0.1213 4080 0.0588 0 0.0588 ... ... 230
694 0.1075 0.1075 0.1150 -0.0075 0.1075 4090 0.0663 0.0038 0.0625 0.0663 0.0663 370
316 0.1050 0.1050 0.1100 -0.0050 0.1050 4100 0.0713 0.0038 0.0675 0.0713 0.0713 155
545 ... ... 0.1038 0 0.1038 4110 0.0713 0 0.0713 ... ... 227
664 ... ... 0.0988 0 0.0988 4120 0.0763 0 0.0763 ... ... 226
650 ... ... 0.0938 0 0.0938 4130 0.0813 0 0.0813 ... ... 226
583 ... ... 0.0888 0 0.0888 4140 0.0863 0 0.0863 ... ... 630
154 0.0725 0.0725 0.0838 -0.0113 0.0725 4150 0.0913 0 0.0913 ... ... 254
626 ... ... 0.0788 0 0.0788 4160 0.0963 0 0.0963 ... ... 610
786 ... ... 0.0750 0 0.0750 4170 0.1025 0 0.1025 ... ... 134
848 ... ... 0.0700 0 0.0700 4180 0.1075 0 0.1075 ... ... 123
848 0.0563 0.0563 0.0663 -0.0100 0.0563 4190 0.1138 0 0.1138 ... ... 116
870 0.0600 0.0525 0.0625 -0.0063 0.0563 4200 0.1213 0.0013 0.1200 0.1300 0.1213 171
648 ... ... 0.0588 0 0.0588 4210 0.1263 0 0.1263 ... ... 170
1154 ... ... 0.0550 0 0.0550 4220 0.1325 0 0.1325 ... ... 171
638 ... ... 0.0525 0 0.0525 4230 0.1388 0 0.1388 ... ... 170
1135 ... ... 0.0488 0 0.0488 4240 0.1463 0 0.1463 ... ... 116
1736 0.0513 0.0500 0.0463 0.0038 0.0500 4250 0.1550 0.0025 0.1525 0.1550 0.1550 117
3628 ... ... 0.0425 0 0.0425 4260 0.1600 0 0.1600 ... ... 116
3368 ... ... 0.0400 0 0.0400 4270 0.1675 0 0.1675 ... ... 116
3210 ... ... 0.0375 0 0.0375 4280 0.1750 0 0.1750 ... ... 116
4419 ... ... 0.0363 0 0.0363 4290 0.1825 0 0.1825 ... ... 117
4152 ... ... 0.0338 0 0.0338 4300 0.1913 0 0.1913 ... ... 116
4754 ... ... 0.0313 0 0.0313 4310 0.1988 0 0.1988 ... ... 117
5097 ... ... 0.0300 0 0.0300 4320 0.2075 0 0.2075 ... ... 117
6983 ... ... 0.0275 0 0.0275 4330 0.2150 0 0.2150 ... ... 116
7642 ... ... 0.0263 0 0.0263 4340 0.2238 0 0.2238 ... ... 116
8722 ... ... 0.0250 0 0.0250 4350 0.2400 0.0075 0.2325 0.2400 0.2400 116
8601 ... ... 0.0238 0 0.0238 4360 0.2400 0 0.2400 ... ... 116
8461 ... ... 0.0225 0 0.0225 4370 0.2488 0 0.2488 ... ... 116
11984 ... ... 0.0213 0 0.0213 4380 0.2575 0 0.2575 ... ... 118
8597 ... ... 0.0200 0 0.0200 4390 0.2663 0 0.2663 ... ... 121
8105 0.0138 0.0138 0.0188 -0.0050 0.0138 4400 0.2750 0 0.2750 ... ... 124
11959 ... ... 0.0175 0 0.0175 4410 0.2838 0 0.2838 ... ... 125
11366 ... ... 0.0163 0 0.0163 4420 0.2925 0 0.2925 ... ... 128
7432 ... ... 0.0150 0 0.0150 4430 0.3025 0 0.3025 ... ... 131
15086 ... ... 0.0138 0 0.0138 4440 0.3113 0 0.3113 ... ... 132
14499 0.0125 0.0113 0.0138 -0.0025 0.0113 4450 0.3200 0 0.3200 ... ... 135
17832 ... ... 0.0125 0 0.0125 4460 0.3300 0 0.3300 ... ... 136
13439 ... ... 0.0113 0 0.0113 4470 0.3388 0 0.3388 ... ... 139
15674 ... ... 0.0113 0 0.0113 4480 0.3475 0 0.3475 ... ... 141
210 ... ... 0.0100 0 0.0100 4490 0.3575 0 0.3575 ... ... 143
17309 0.0088 0.0088 0.0100 -0.0013 0.0088 4500 0.3700 0.0038 0.3663 0.3700 0.3700 144
17429 ... ... 0.0088 0 0.0088 4510 0.3763 0 0.3763 ... ... 145
12079 ... ... 0.0088 0 0.0088 4520 0.3850 0 0.3850 ... ... 148
15644 0.0075 0.0075 0.0075 0 0.0075 4530 0.3950 0 0.3950 ... ... 149
14400 ... ... 0.0075 0 0.0075 4540 0.4050 0 0.4050 ... ... 151
1638 ... ... 0.0075 0 0.0075 4550 0.4138 0 0.4138 ... ... 151
910 ... ... 0.0063 0 0.0063 4560 0.4238 0 0.4238 ... ... 153
14277 ... ... 0.0063 0 0.0063 4570 0.4325 0 0.4325 ... ... 155
1761 ... ... 0.0063 0 0.0063 4580 0.4425 0 0.4425 ... ... 156
14853 ... ... 0.0050 0 0.0050 4590 0.4525 0 0.4525 ... ... 155
522 ... ... 0.0050 0 0.0050 4600 0.4625 0 0.4625 ... ... 156
13347 ... ... 0.0050 0 0.0050 4610 0.4713 0 0.4713 ... ... 156
13624 ... ... 0.0050 0 0.0050 4620 0.4813 0 0.4813 ... ... 156
13768 ... ... 0.0038 0 0.0038 4630 0.4913 0 0.4913 ... ... 156
17217 ... ... 0.0038 0 0.0038 4650 0.5100 0 0.5100 ... ... 155
14714 ... ... 0.0025 0 0.0025 4700 0.5750 0.0150 0.5600 0.5750 0.5750 156
257 ... ... 0.0025 0 0.0025 4750 0.6088 0 0.6088 ... ... 155
1017 ... ... 0.0013 0 0.0013 4800 0.6588 0 0.6588 ... ... 156
27543 ... ... 0.0013 0 0.0013 4850 0.7075 0 0.7075 ... ... 156
27094 ... ... 0.0013 0 0.0013 4900 0.7675 0.0100 0.7575 0.7675 0.7675 176
27448 ... ... 0.0013 0 0.0013 4950 0.7938 -0.0138 0.8075 0.7938 0.7938 156
258 0.0013 0.0013 0.0013 0 0.0013 5000 0.8575 0 0.8575 ... ... 156
497 ... ... 0.0013 0 0.0013 5050 0.9075 0 0.9075 ... ... 155
18908 ... ... 0.0013 0 0.0013 5100 0.9575 0 0.9575 ... ... 155
17302 ... ... 0.0013 0 0.0013 5150 1.0075 0 1.0075 ... ... 156
17786 ... ... 0.0013 0 0.0013 5200 1.0575 0 1.0575 ... ... 156
17223 ... ... 0.0013 0 0.0013 5250 1.1075 0 1.1075 ... ... 156
17299 ... ... 0.0013 0 0.0013 5300 1.1575 0 1.1575 ... ... 156
17387 ... ... 0.0013 0 0.0013 5350 1.2075 0 1.2075 ... ... 156
17725 ... ... 0.0013 0 0.0013 5400 1.2575 0 1.2575 ... ... 155
17286 ... ... 0.0013 0 0.0013 5450 1.3075 0 1.3075 ... ... 155
17243 ... ... 0.0013 0 0.0013 5500 1.3575 0 1.3575 ... ... 155
17828 ... ... 0.0013 0 0.0013 5550 1.4075 0 1.4075 ... ... 155
17824 ... ... 0.0013 0 0.0013 5600 1.4575 0 1.4575 ... ... 155
17586 ... ... 0.0013 0 0.0013 5650 1.5075 0 1.5075 ... ... 155
17448 ... ... 0.0013 0 0.0013 5700 1.5575 0 1.5575 ... ... 155
17793 ... ... 0.0013 0 0.0013 5800 1.6575 0 1.6575 ... ... 155
17280 ... ... 0.0013 0 0.0013 5900 1.7575 0 1.7575 ... ... 155
16987 ... ... 0.0013 0 0.0013 6000 1.8575 0 1.8575 ... ... 155
17765 ... ... 0.0013 0 0.0013 6100 1.9575 0 1.9575 ... ... 155
17548 ... ... 0.0013 0 0.0013 6200 2.0575 0 2.0575 ... ... 155
17197 ... ... 0.0013 0 0.0013 6300 2.1575 0 2.1575 ... ... 155
17227 ... ... 0.0013 0 0.0013 6400 2.2575 0 2.2575 ... ... 155
17336 ... ... 0.0013 0 0.0013 6500 2.3575 0 2.3575 ... ... 155
17229 0.0013 0.0013 0.0013 0 0.0013 7000 2.8575 0 2.8575 ... ... 155

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.