DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1450
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 ... ... 23683
155 ... ... 0.7925 0 0.7925 3350 0.0013 0 0.0013 ... ... 23683
155 ... ... 0.7425 0 0.7425 3400 0.0013 0 0.0013 0.0013 0.0013 23676
155 ... ... 0.6925 0 0.6925 3450 0.0013 0 0.0013 ... ... 23683
155 ... ... 0.6425 0 0.6425 3500 0.0013 0 0.0013 ... ... 18199
156 ... ... 0.5938 0 0.5938 3550 0.0013 0 0.0013 ... ... 9325
156 ... ... 0.5438 0 0.5438 3600 0.0013 0 0.0013 ... ... 23683
155 ... ... 0.4938 0 0.4938 3650 0.0013 0 0.0013 ... ... 12041
156 ... ... 0.4450 0 0.4450 3700 0.0025 0 0.0025 ... ... 12955
156 ... ... 0.3950 0 0.3950 3750 0.0038 0 0.0038 ... ... 12916
155 ... ... 0.3475 0 0.3475 3800 0.0050 0 0.0050 ... ... 1086
156 ... ... 0.3013 0 0.3013 3850 0.0088 0 0.0088 ... ... 7990
156 ... ... 0.2563 0 0.2563 3900 0.0138 0 0.0138 ... ... 6253
1 ... ... ... ... ... 3940 ... ... ... ... ... 20
147 ... ... 0.2138 0 0.2138 3950 0.0213 0 0.0213 ... ... 3339
1 ... ... ... ... ... 3960 ... ... ... ... ... 18
1 ... ... ... ... ... 3970 ... ... ... ... ... 155
1 ... ... ... ... ... 3980 ... ... ... ... ... 186
1 ... ... ... ... ... 3990 ... ... ... ... ... 206
130 ... ... 0.1750 0 0.1750 4000 0.0325 0 0.0325 ... ... 407
126 ... ... 0.1675 0 0.1675 4010 0.0363 0 0.0363 ... ... 387
202 ... ... 0.1613 0 0.1613 4020 0.0388 0 0.0388 ... ... 508
119 ... ... 0.1538 0 0.1538 4030 0.0413 0 0.0413 ... ... 291
116 ... ... 0.1475 0 0.1475 4040 0.0450 0 0.0450 ... ... 482
116 ... ... 0.1413 0 0.1413 4050 0.0488 0 0.0488 ... ... 278
116 ... ... 0.1338 0 0.1338 4060 0.0513 0 0.0513 ... ... 274
192 ... ... 0.1275 0 0.1275 4070 0.0550 0 0.0550 ... ... 273
116 ... ... 0.1213 0 0.1213 4080 0.0588 0 0.0588 ... ... 270
116 ... ... 0.1150 0 0.1150 4090 0.0625 0 0.0625 ... ... 158
120 ... ... 0.1100 0 0.1100 4100 0.0675 0 0.0675 ... ... 476
428 ... ... 0.1038 0 0.1038 4110 0.0713 0 0.0713 ... ... 262
141 ... ... 0.0988 0 0.0988 4120 0.0763 0 0.0763 ... ... 442
253 ... ... 0.0938 0 0.0938 4130 0.0813 0 0.0813 ... ... 452
256 ... ... 0.0888 0 0.0888 4140 0.0863 0 0.0863 ... ... 450
259 ... ... 0.0838 0 0.0838 4150 0.0913 0 0.0913 ... ... 444
154 ... ... 0.0788 0 0.0788 4160 0.0963 0 0.0963 ... ... 261
524 ... ... 0.0750 0 0.0750 4170 0.1025 0 0.1025 ... ... 482
154 ... ... 0.0700 0 0.0700 4180 0.1075 0 0.1075 ... ... 242
427 ... ... 0.0663 0 0.0663 4190 0.1138 0 0.1138 ... ... 398
463 ... ... 0.0625 0 0.0625 4200 0.1200 0 0.1200 ... ... 390
450 ... ... 0.0588 0 0.0588 4210 0.1263 0 0.1263 ... ... 116
441 ... ... 0.0550 0 0.0550 4220 0.1325 0 0.1325 ... ... 116
574 ... ... 0.0525 0 0.0525 4230 0.1388 0 0.1388 ... ... 180
523 ... ... 0.0488 0 0.0488 4240 0.1463 0 0.1463 ... ... 192
584 0.0513 0.0500 0.0463 0.0038 0.0500 4250 0.1525 0 0.1525 ... ... 180
262 ... ... 0.0425 0 0.0425 4260 0.1600 0 0.1600 ... ... 192
445 ... ... 0.0400 0 0.0400 4270 0.1675 0 0.1675 ... ... 180
486 ... ... 0.0375 0 0.0375 4280 0.1750 0 0.1750 ... ... 192
493 ... ... 0.0363 0 0.0363 4290 0.1825 0 0.1825 ... ... 180
18 ... ... 0.0338 0 0.0338 4300 0.1913 0 0.1913 ... ... 117
3257 ... ... 0.0313 0 0.0313 4310 0.1988 0 0.1988 ... ... 1
2403 ... ... 0.0300 0 0.0300 4320 0.2075 0 0.2075 ... ... 117
3664 ... ... 0.0275 0 0.0275 4330 0.2150 0 0.2150 ... ... 117
679 ... ... 0.0263 0 0.0263 4340 0.2238 0 0.2238 ... ... 1
3045 ... ... 0.0250 0 0.0250 4350 0.2325 0 0.2325 ... ... 117
4234 ... ... 0.0238 0 0.0238 4360 0.2400 0 0.2400 ... ... 117
5301 ... ... 0.0225 0 0.0225 4370 0.2488 0 0.2488 ... ... 117
20 ... ... 0.0213 0 0.0213 4380 0.2575 0 0.2575 ... ... 1
20 ... ... 0.0200 0 0.0200 4390 0.2663 0 0.2663 ... ... 1
20 ... ... 0.0188 0 0.0188 4400 0.2750 0 0.2750 ... ... 1
7292 ... ... 0.0175 0 0.0175 4410 0.2838 0 0.2838 ... ... 118
6487 ... ... 0.0163 0 0.0163 4420 0.2925 0 0.2925 ... ... 1
6042 ... ... 0.0150 0 0.0150 4430 0.3025 0 0.3025 ... ... 1
666 ... ... 0.0138 0 0.0138 4440 0.3113 0 0.3113 ... ... 1
8867 ... ... 0.0138 0 0.0138 4450 0.3200 0 0.3200 ... ... 128
6163 ... ... 0.0125 0 0.0125 4460 0.3300 0 0.3300 ... ... 1
8832 ... ... 0.0113 0 0.0113 4470 0.3388 0 0.3388 ... ... 132
11483 ... ... 0.0113 0 0.0113 4480 0.3475 0 0.3475 ... ... 1
322 ... ... 0.0100 0 0.0100 4490 0.3575 0 0.3575 ... ... 136
12088 ... ... 0.0100 0 0.0100 4500 0.3663 0 0.3663 ... ... 1
12507 ... ... 0.0088 0 0.0088 4510 0.3763 0 0.3763 ... ... 140
8200 ... ... 0.0088 0 0.0088 4520 0.3850 0 0.3850 ... ... 1
12636 ... ... 0.0075 0 0.0075 4530 0.3950 0 0.3950 ... ... 144
8053 ... ... 0.0075 0 0.0075 4540 0.4050 0 0.4050 ... ... 1
11925 ... ... 0.0075 0 0.0075 4550 0.4138 0 0.4138 ... ... 1
12674 ... ... 0.0063 0 0.0063 4560 0.4238 0 0.4238 ... ... 149
8076 ... ... 0.0063 0 0.0063 4570 0.4325 0 0.4325 ... ... 150
11777 ... ... 0.0063 0 0.0063 4580 0.4425 0 0.4425 ... ... 1
12291 ... ... 0.0050 0 0.0050 4590 0.4525 0 0.4525 ... ... 153
700 ... ... 0.0050 0 0.0050 4600 0.4625 0 0.4625 ... ... 154
11363 ... ... 0.0050 0 0.0050 4610 0.4713 0 0.4713 ... ... 155
12464 ... ... 0.0050 0 0.0050 4620 0.4813 0 0.4813 ... ... 1
13157 ... ... 0.0038 0 0.0038 4630 0.4913 0 0.4913 ... ... 156
725 ... ... 0.0038 0 0.0038 4650 0.5100 0 0.5100 ... ... 156
14039 ... ... 0.0025 0 0.0025 4700 0.5600 0 0.5600 ... ... 156
13098 ... ... 0.0025 0 0.0025 4750 0.6088 0 0.6088 ... ... 156
258 ... ... 0.0013 0 0.0013 4800 0.6588 0 0.6588 ... ... 156
6839 ... ... 0.0013 0 0.0013 4850 0.7075 0 0.7075 ... ... 156
19109 ... ... 0.0013 0 0.0013 4900 0.7575 0 0.7575 ... ... 156
23669 ... ... 0.0013 0 0.0013 4950 0.7938 -0.0138 0.8075 0.7938 0.7938 1
23673 ... ... 0.0013 0 0.0013 5000 0.8575 0 0.8575 ... ... 156
258 ... ... 0.0013 0 0.0013 5050 0.9075 0 0.9075 ... ... 156
258 ... ... 0.0013 0 0.0013 5100 0.9575 0 0.9575 ... ... 156
14233 ... ... 0.0013 0 0.0013 5150 1.0075 0 1.0075 ... ... 156
17719 ... ... 0.0013 0 0.0013 5200 1.0575 0 1.0575 ... ... 156
19076 ... ... 0.0013 0 0.0013 5250 1.1075 0 1.1075 ... ... 156
23119 ... ... 0.0013 0 0.0013 5300 1.1575 0 1.1575 ... ... 156
23663 ... ... 0.0013 0 0.0013 5350 1.2075 0 1.2075 ... ... 156
23663 ... ... 0.0013 0 0.0013 5400 1.2575 0 1.2575 ... ... 155
23667 ... ... 0.0013 0 0.0013 5450 1.3075 0 1.3075 ... ... 155
23669 ... ... 0.0013 0 0.0013 5500 1.3575 0 1.3575 ... ... 155
23673 ... ... 0.0013 0 0.0013 5550 1.4075 0 1.4075 ... ... 155
23675 ... ... 0.0013 0 0.0013 5600 1.4575 0 1.4575 ... ... 155
23677 ... ... 0.0013 0 0.0013 5650 1.5075 0 1.5075 ... ... 155
23680 ... ... 0.0013 0 0.0013 5700 1.5575 0 1.5575 ... ... 155
23683 ... ... 0.0013 0 0.0013 5800 1.6575 0 1.6575 ... ... 155
23630 ... ... 0.0013 0 0.0013 5900 1.7575 0 1.7575 ... ... 155
23630 ... ... 0.0013 0 0.0013 6000 1.8575 0 1.8575 ... ... 155
23630 ... ... 0.0013 0 0.0013 6100 1.9575 0 1.9575 ... ... 155
23630 ... ... 0.0013 0 0.0013 6200 2.0575 0 2.0575 ... ... 155
23630 ... ... 0.0013 0 0.0013 6300 2.1575 0 2.1575 ... ... 155
23630 ... ... 0.0013 0 0.0013 6400 2.2575 0 2.2575 ... ... 155
23630 ... ... 0.0013 0 0.0013 6500 2.3575 0 2.3575 ... ... 155
23630 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.