DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1975
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
1 ... ... 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 ... ... 227
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 ... ... 233
1 ... ... 0.3763 0 0.3763 3850 0.0075 0 0.0075 ... ... 212
1 ... ... 0.3300 0 0.3300 3900 0.0113 0 0.0113 ... ... 16079
1 ... ... 0.2850 0 0.2850 3950 0.0150 0 0.0150 ... ... 18
1 ... ... 0.2425 0 0.2425 4000 0.0225 0 0.0225 ... ... 16
1 ... ... 0.2338 0 0.2338 4010 0.0250 0 0.0250 ... ... 426
1 ... ... 0.2263 0 0.2263 4020 0.0263 0 0.0263 ... ... 2034
1 ... ... 0.2188 0 0.2188 4030 0.0288 0 0.0288 ... ... 3420
1 ... ... 0.2113 0 0.2113 4040 0.0313 0 0.0313 ... ... 1967
1 ... ... 0.2025 0 0.2025 4050 0.0338 0 0.0338 ... ... 1722
225 ... ... 0.1963 0 0.1963 4060 0.0363 0 0.0363 ... ... 41
225 ... ... 0.1888 0 0.1888 4070 0.0388 0 0.0388 ... ... 962
1 ... ... 0.1813 0 0.1813 4080 0.0413 0 0.0413 ... ... 16
225 ... ... 0.1738 0 0.1738 4090 0.0450 0 0.0450 ... ... 566
225 ... ... 0.1675 0 0.1675 4100 0.0475 0 0.0475 ... ... 691
225 ... ... 0.1613 0 0.1613 4110 0.0513 0 0.0513 ... ... 681
225 ... ... 0.1538 0 0.1538 4120 0.0550 0 0.0550 ... ... 609
225 ... ... 0.1475 0 0.1475 4130 0.0588 0 0.0588 ... ... 638
225 ... ... 0.1413 0 0.1413 4140 0.0625 0 0.0625 ... ... 166
14 ... ... 0.1363 0 0.1363 4150 0.0663 0 0.0663 ... ... 617
529 ... ... 0.1300 0 0.1300 4160 0.0700 0 0.0700 ... ... 14
14 ... ... 0.1250 0 0.1250 4170 0.0750 0 0.0750 ... ... 163
14 ... ... 0.1188 0 0.1188 4180 0.0788 0 0.0788 ... ... 565
14 ... ... 0.1138 0 0.1138 4190 0.0838 0 0.0838 ... ... 543
628 ... ... 0.1088 0 0.1088 4200 0.0888 0 0.0888 ... ... 169
579 ... ... 0.1038 0 0.1038 4210 0.0938 0 0.0938 ... ... 14
14 ... ... 0.0988 0 0.0988 4220 0.0988 0 0.0988 ... ... 553
607 ... ... 0.0938 0 0.0938 4230 0.1038 0 0.1038 ... ... 14
608 ... ... 0.0900 0 0.0900 4240 0.1100 0 0.1100 ... ... 168
14 0.0800 0.0800 0.0850 -0.0050 0.0800 4250 0.1150 0 0.1150 ... ... 162
630 ... ... 0.0813 0 0.0813 4260 0.1213 0 0.1213 ... ... 14
610 ... ... 0.0763 0 0.0763 4270 0.1263 0 0.1263 ... ... 225
582 ... ... 0.0725 0 0.0725 4280 0.1325 0 0.1325 ... ... 225
14 ... ... 0.0688 0 0.0688 4290 0.1388 0 0.1388 ... ... 1
632 ... ... 0.0663 0 0.0663 4300 0.1450 0 0.1450 ... ... 225
16 ... ... 0.0625 0 0.0625 4310 0.1525 0 0.1525 ... ... 225
195 ... ... 0.0588 0 0.0588 4320 0.1588 0 0.1588 ... ... 1
254 ... ... 0.0563 0 0.0563 4330 0.1663 0 0.1663 ... ... 1
750 ... ... 0.0538 0 0.0538 4340 0.1725 0 0.1725 ... ... 1
261 ... ... 0.0513 0 0.0513 4350 0.1800 0 0.1800 ... ... 1
211 ... ... 0.0475 0 0.0475 4360 0.1875 0 0.1875 ... ... 1
16 ... ... 0.0463 0 0.0463 4370 0.1950 0 0.1950 ... ... 157
3679 ... ... 0.0438 0 0.0438 4380 0.2025 0 0.2025 ... ... 1
694 ... ... 0.0413 0 0.0413 4390 0.2113 0 0.2113 ... ... 1
4214 ... ... 0.0388 0 0.0388 4400 0.2475 0.0288 0.2188 0.2475 0.2475 1
529 ... ... 0.0375 0 0.0375 4410 0.2263 0 0.2263 ... ... 157
2905 ... ... 0.0350 0 0.0350 4420 0.2350 0 0.2350 ... ... 1
3919 ... ... 0.0338 0 0.0338 4430 0.2425 0 0.2425 ... ... 1
7070 ... ... 0.0313 0 0.0313 4440 0.2513 0 0.2513 ... ... 157
233 ... ... 0.0300 0 0.0300 4450 0.2600 0 0.2600 ... ... 157
405 ... ... 0.0288 0 0.0288 4460 0.2675 0 0.2675 ... ... 157
433 ... ... 0.0275 0 0.0275 4470 0.2763 0 0.2763 ... ... 157
530 ... ... 0.0250 0 0.0250 4480 0.2850 0 0.2850 ... ... 157
221 ... ... 0.0238 0 0.0238 4490 0.2938 0 0.2938 ... ... 157
8854 ... ... 0.0225 0 0.0225 4500 0.3025 0 0.3025 ... ... 1
8409 ... ... 0.0213 0 0.0213 4510 0.3113 0 0.3113 ... ... 1
9703 ... ... 0.0200 0 0.0200 4520 0.3200 0 0.3200 ... ... 1
3240 ... ... 0.0200 0 0.0200 4530 0.3288 0 0.3288 ... ... 157
377 ... ... 0.0188 0 0.0188 4540 0.3375 0 0.3375 ... ... 1
16424 ... ... 0.0175 0 0.0175 4550 0.3475 0 0.3475 ... ... 1
4341 ... ... 0.0163 0 0.0163 4560 0.3563 0 0.3563 ... ... 157
16282 ... ... 0.0163 0 0.0163 4570 0.3650 0 0.3650 ... ... 1
12273 ... ... 0.0150 0 0.0150 4580 0.3750 0 0.3750 ... ... 1
588 ... ... 0.0150 0 0.0150 4590 0.3838 0 0.3838 ... ... 1
12656 ... ... 0.0150 0 0.0150 4600 0.3938 0 0.3938 ... ... 1
601 ... ... 0.0138 0 0.0138 4610 0.4025 0 0.4025 ... ... 1
12327 ... ... 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
16861 ... ... 0.0113 0 0.0113 4650 0.4413 0 0.4413 ... ... 1
4224 ... ... 0.0100 0 0.0100 4700 0.4888 0 0.4888 ... ... 157
13538 ... ... 0.0075 0 0.0075 4750 0.5363 0 0.5363 ... ... 157
4154 ... ... 0.0063 0 0.0063 4800 0.5850 0 0.5850 ... ... 157
17515 ... ... 0.0050 0 0.0050 4850 0.6338 0 0.6338 ... ... 1
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
4528 ... ... 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 ... ... 157
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 ... ... 1
471 ... ... 0.0013 0 0.0013 5350 1.1300 0 1.1300 ... ... 1
471 ... ... 0.0013 0 0.0013 5400 1.1800 0 1.1800 ... ... 1
2165 ... ... 0.0013 0 0.0013 5450 1.2300 0 1.2300 ... ... 1
4450 ... ... 0.0013 0 0.0013 5500 1.2800 0 1.2800 ... ... 1
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.