DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.2725
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
159 ... ... 0.9113 0 0.9113 3300 0.0013 0 0.0013 ... ... 24683
159 ... ... 0.8613 0 0.8613 3350 0.0013 0 0.0013 ... ... 24798
159 ... ... 0.8113 0 0.8113 3400 0.0013 0 0.0013 ... ... 23028
159 ... ... 0.7613 0 0.7613 3450 0.0013 0 0.0013 ... ... 25036
159 ... ... 0.7113 0 0.7113 3500 0.0013 0 0.0013 ... ... 23476
159 ... ... 0.6613 0 0.6613 3550 0.0013 0 0.0013 ... ... 25036
1 ... ... 0.6113 0 0.6113 3600 0.0013 0 0.0013 ... ... 25052
1 ... ... 0.5613 0 0.5613 3650 0.0013 0 0.0013 ... ... 25038
1 ... ... 0.5113 0 0.5113 3700 0.0013 0 0.0013 ... ... 23129
1 ... ... 0.4613 0 0.4613 3750 0.0013 0 0.0013 ... ... 25021
160 ... ... 0.4113 0 0.4113 3800 0.0013 0 0.0013 ... ... 23098
1 ... ... 0.3625 0 0.3625 3850 0.0025 0 0.0025 ... ... 24650
1 ... ... 0.3125 0 0.3125 3900 0.0025 0 0.0025 ... ... 22927
160 ... ... 0.2925 0 0.2925 3920 0.0025 0 0.0025 ... ... 19555
160 ... ... 0.2825 0 0.2825 3930 0.0025 0 0.0025 ... ... 16772
160 ... ... 0.2725 0 0.2725 3940 0.0025 0 0.0025 ... ... 1604
1 ... ... 0.2638 0 0.2638 3950 0.0038 0 0.0038 ... ... 19281
1 ... ... 0.2538 0 0.2538 3960 0.0038 0 0.0038 ... ... 24628
1 ... ... 0.2438 0 0.2438 3970 0.0038 0 0.0038 ... ... 24811
160 ... ... 0.2350 0 0.2350 3980 0.0050 0 0.0050 ... ... 12490
160 ... ... 0.2250 0 0.2250 3990 0.0050 0 0.0050 ... ... 5432
160 ... ... 0.2163 0 0.2163 4000 0.0038 -0.0025 0.0063 0.0050 0.0038 13512
1 ... ... 0.2063 0 0.2063 4010 0.0063 0 0.0063 ... ... 13709
160 ... ... 0.1975 0 0.1975 4020 0.0075 0 0.0075 ... ... 8125
160 ... ... 0.1875 0 0.1875 4030 0.0075 0 0.0075 ... ... 3550
1 ... ... 0.1788 0 0.1788 4040 0.0088 0 0.0088 ... ... 12763
160 ... ... 0.1700 0 0.1700 4050 0.0100 0 0.0100 ... ... 7050
1 ... ... 0.1600 0 0.1600 4060 0.0113 0 0.0113 ... ... 12394
160 ... ... 0.1513 0 0.1513 4070 0.0125 0 0.0125 ... ... 6745
160 ... ... 0.1438 0 0.1438 4080 0.0138 0 0.0138 ... ... 12492
160 ... ... 0.1350 0 0.1350 4090 0.0150 0 0.0150 ... ... 12445
1 ... ... 0.1263 0 0.1263 4100 0.0100 -0.0075 0.0175 0.0100 0.0100 6384
1 ... ... 0.1188 0 0.1188 4110 0.0188 0 0.0188 ... ... 7971
160 ... ... 0.1113 0 0.1113 4120 0.0213 0 0.0213 ... ... 8177
160 ... ... 0.1038 0 0.1038 4130 0.0238 0 0.0238 ... ... 4316
1 ... ... 0.0963 0 0.0963 4140 0.0263 0 0.0263 ... ... 288
1 ... ... 0.0888 0 0.0888 4150 0.0288 0 0.0288 ... ... 5370
160 ... ... 0.0825 0 0.0825 4160 0.0325 0 0.0325 ... ... 413
1 ... ... 0.0750 0 0.0750 4170 0.0350 0 0.0350 ... ... 3609
1 ... ... 0.0688 0 0.0688 4180 0.0388 0 0.0388 ... ... 3895
1 ... ... 0.0625 0 0.0625 4190 0.0425 0 0.0425 ... ... 990
1 ... ... 0.0575 0 0.0575 4200 0.0300 -0.0175 0.0475 0.0450 0.0300 294
247 ... ... 0.0525 0 0.0525 4210 0.0525 0 0.0525 ... ... 16
88 ... ... 0.0475 0 0.0475 4220 0.0575 0 0.0575 ... ... 259
247 ... ... 0.0438 0 0.0438 4230 0.0638 0 0.0638 ... ... 270
248 ... ... 0.0400 0 0.0400 4240 0.0700 0 0.0700 ... ... 241
549 0.0500 0.0500 0.0363 0.0138 0.0500 4250 0.0763 0 0.0763 ... ... 16
744 ... ... 0.0325 0 0.0325 4260 0.0825 0 0.0825 ... ... 227
16 ... ... 0.0288 0 0.0288 4270 0.0888 0 0.0888 ... ... 430
16 ... ... 0.0263 0 0.0263 4280 0.0963 0 0.0963 ... ... 97
759 ... ... 0.0238 0 0.0238 4290 0.1038 0 0.1038 ... ... 867
16 0.0375 0.0375 0.0213 0.0163 0.0375 4300 0.1113 0 0.1113 ... ... 95
494 ... ... 0.0188 0 0.0188 4310 0.1188 0 0.1188 ... ... 264
138 ... ... 0.0163 0 0.0163 4320 0.1263 0 0.1263 ... ... 263
806 ... ... 0.0150 0 0.0150 4330 0.1350 0 0.1350 ... ... 88
603 ... ... 0.0138 0 0.0138 4340 0.1438 0 0.1438 ... ... 104
790 0.0300 0.0213 0.0125 0.0175 0.0300 4350 0.1525 0 0.1525 ... ... 1
807 ... ... 0.0113 0 0.0113 4360 0.1613 0 0.1613 ... ... 1
3202 ... ... 0.0100 0 0.0100 4370 0.1700 0 0.1700 ... ... 1
389 ... ... 0.0100 0 0.0100 4380 0.1800 0 0.1800 ... ... 1
18 ... ... 0.0088 0 0.0088 4390 0.1888 0 0.1888 ... ... 1
451 ... ... 0.0075 0 0.0075 4400 0.1350 -0.0625 0.1975 0.1500 0.1350 1
4472 ... ... 0.0075 0 0.0075 4410 0.2075 0 0.2075 ... ... 1
5505 ... ... 0.0075 0 0.0075 4420 0.2163 0 0.2163 ... ... 1
6415 ... ... 0.0063 0 0.0063 4430 0.2263 0 0.2263 ... ... 1
8610 ... ... 0.0063 0 0.0063 4440 0.2363 0 0.2363 ... ... 1
7719 ... ... 0.0050 0 0.0050 4450 0.2450 0 0.2450 ... ... 1
803 ... ... 0.0050 0 0.0050 4460 0.2550 0 0.2550 ... ... 1
12201 ... ... 0.0050 0 0.0050 4470 0.2650 0 0.2650 ... ... 1
8008 ... ... 0.0050 0 0.0050 4480 0.2738 0 0.2738 ... ... 1
12631 ... ... 0.0038 0 0.0038 4490 0.2838 0 0.2838 ... ... 1
12405 ... ... 0.0038 0 0.0038 4500 0.2938 0 0.2938 ... ... 1
12278 ... ... 0.0038 0 0.0038 4510 0.3038 0 0.3038 ... ... 1
10867 ... ... 0.0038 0 0.0038 4520 0.3138 0 0.3138 ... ... 1
12630 ... ... 0.0038 0 0.0038 4530 0.3238 0 0.3238 ... ... 1
12413 ... ... 0.0038 0 0.0038 4540 0.3325 0 0.3325 ... ... 1
7922 ... ... 0.0025 0 0.0025 4550 0.3425 0 0.3425 ... ... 1
12458 ... ... 0.0025 0 0.0025 4560 0.3525 0 0.3525 ... ... 1
13287 ... ... 0.0025 0 0.0025 4570 0.3625 0 0.3625 ... ... 1
13437 ... ... 0.0025 0 0.0025 4580 0.3725 0 0.3725 ... ... 1
402 ... ... 0.0025 0 0.0025 4590 0.3825 0 0.3825 ... ... 1
12294 ... ... 0.0025 0 0.0025 4600 0.3925 0 0.3925 ... ... 1
13408 ... ... 0.0025 0 0.0025 4610 0.4025 0 0.4025 ... ... 1
24882 ... ... 0.0025 0 0.0025 4620 0.4125 0 0.4125 ... ... 1
24753 ... ... 0.0025 0 0.0025 4630 0.4213 0 0.4213 ... ... 1
23073 ... ... 0.0013 0 0.0013 4650 0.4413 0 0.4413 ... ... 1
18667 ... ... 0.0013 0 0.0013 4700 0.4913 0 0.4913 ... ... 1
25022 ... ... 0.0013 0 0.0013 4750 0.5413 0 0.5413 ... ... 1
25251 ... ... 0.0013 0 0.0013 4800 0.5913 0 0.5913 ... ... 1
16714 ... ... 0.0013 0 0.0013 4850 0.6413 0 0.6413 ... ... 1
18785 ... ... 0.0013 0 0.0013 4900 0.6913 0 0.6913 ... ... 1
24641 ... ... 0.0013 0 0.0013 4950 0.7413 0 0.7413 ... ... 1
24636 ... ... 0.0013 0 0.0013 5000 0.7913 0 0.7913 ... ... 1
25001 ... ... 0.0013 0 0.0013 5050 0.8413 0 0.8413 ... ... 1
24640 ... ... 0.0013 0 0.0013 5100 0.8913 0 0.8913 ... ... 1
24921 ... ... 0.0013 0 0.0013 5150 0.9413 0 0.9413 ... ... 1
24635 ... ... 0.0013 0 0.0013 5200 0.9913 0 0.9913 ... ... 1
23038 ... ... 0.0013 0 0.0013 5250 1.0413 0 1.0413 ... ... 159
23426 ... ... 0.0013 0 0.0013 5300 1.0913 0 1.0913 ... ... 159
23026 ... ... 0.0013 0 0.0013 5350 1.1413 0 1.1413 ... ... 159
25007 ... ... 0.0013 0 0.0013 5400 1.1913 0 1.1913 ... ... 159
24750 ... ... 0.0013 0 0.0013 5450 1.2413 0 1.2413 ... ... 159
24633 ... ... 0.0013 0 0.0013 5500 1.2913 0 1.2913 ... ... 159
24914 ... ... 0.0013 0 0.0013 5550 1.3400 0 1.3400 ... ... 159
22973 ... ... 0.0013 0 0.0013 5600 1.3900 0 1.3900 ... ... 159
24912 ... ... 0.0013 0 0.0013 5650 1.4400 0 1.4400 ... ... 159
22969 ... ... 0.0013 0 0.0013 5700 1.4900 0 1.4900 ... ... 159
24747 ... ... 0.0013 0 0.0013 5800 1.5900 0 1.5900 ... ... 159
25002 ... ... 0.0013 0 0.0013 5900 1.6900 0 1.6900 ... ... 159
23421 ... ... 0.0013 0 0.0013 6000 1.7900 0 1.7900 ... ... 159
23423 ... ... 0.0013 0 0.0013 6100 1.8900 0 1.8900 ... ... 159
22973 ... ... 0.0013 0 0.0013 6200 1.9900 0 1.9900 ... ... 159
24616 ... ... 0.0013 0 0.0013 6300 2.0900 0 2.0900 ... ... 159
23023 ... ... 0.0013 0 0.0013 6400 2.1900 0 2.1900 ... ... 159
23033 ... ... 0.0013 0 0.0013 6500 2.2900 0 2.2900 ... ... 159
24914 ... ... 0.0013 0 0.0013 7000 2.7900 0 2.7900 ... ... 159

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.