DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.2600
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
148 ... ... 1.0700 0 1.0700 3300 0.0013 0 0.0013 ... ... 9670
149 ... ... 1.0200 0 1.0200 3350 0.0013 0 0.0013 ... ... 9698
149 ... ... 0.9700 0 0.9700 3400 0.0013 0 0.0013 ... ... 6812
149 ... ... 0.9200 0 0.9200 3450 0.0013 0 0.0013 ... ... 5795
149 ... ... 0.8700 0 0.8700 3500 0.0013 0 0.0013 ... ... 2242
148 ... ... 0.8200 0 0.8200 3550 0.0013 0 0.0013 ... ... 427
149 ... ... 0.7700 0 0.7700 3600 0.0013 0 0.0013 ... ... 12508
149 ... ... 0.7200 0 0.7200 3650 0.0013 0 0.0013 ... ... 9725
149 ... ... 0.6700 0 0.6700 3700 0.0013 0 0.0013 ... ... 3610
149 ... ... 0.6213 0 0.6213 3750 0.0025 0 0.0025 ... ... 6304
1 ... ... 0.5713 0 0.5713 3800 0.0025 0 0.0025 ... ... 6535
1 ... ... 0.5225 0 0.5225 3850 0.0038 0 0.0038 ... ... 4326
1 ... ... 0.4738 0 0.4738 3900 0.0075 0.0038 0.0038 0.0075 0.0075 3388
1 ... ... 0.4250 0 0.4250 3950 0.0063 0 0.0063 ... ... 2046
149 ... ... 0.3788 0 0.3788 4000 0.0088 0 0.0088 ... ... 72
149 ... ... 0.3688 0 0.3688 4010 0.0100 0 0.0100 ... ... 934
1 ... ... 0.3600 0 0.3600 4020 0.0100 0 0.0100 ... ... 780
1 ... ... 0.3513 0 0.3513 4030 0.0113 0 0.0113 ... ... 12
141 ... ... 0.3413 0 0.3413 4040 0.0125 0 0.0125 ... ... 760
1 ... ... 0.3325 0 0.3325 4050 0.0138 0 0.0138 ... ... 12
1 ... ... 0.3238 0 0.3238 4060 0.0150 0 0.0150 ... ... 157
131 ... ... 0.3150 0 0.3150 4070 0.0163 0 0.0163 ... ... 365
128 ... ... 0.3063 0 0.3063 4080 0.0175 0 0.0175 ... ... 542
125 ... ... 0.2988 0 0.2988 4090 0.0188 0 0.0188 ... ... 355
122 ... ... 0.2900 0 0.2900 4100 0.0200 0 0.0200 ... ... 12
1 ... ... 0.2813 0 0.2813 4110 0.0225 0 0.0225 ... ... 10
190 ... ... 0.2738 0 0.2738 4120 0.0238 0 0.0238 ... ... 306
174 ... ... 0.2650 0 0.2650 4130 0.0263 0 0.0263 ... ... 10
184 ... ... 0.2575 0 0.2575 4140 0.0275 0 0.0275 ... ... 10
184 ... ... 0.2500 0 0.2500 4150 0.0300 0 0.0300 ... ... 404
184 ... ... 0.2413 0 0.2413 4160 0.0325 0 0.0325 ... ... 246
184 ... ... 0.2338 0 0.2338 4170 0.0350 0 0.0350 ... ... 10
184 ... ... 0.2263 0 0.2263 4180 0.0375 0 0.0375 ... ... 10
173 ... ... 0.2188 0 0.2188 4190 0.0400 0 0.0400 ... ... 395
223 ... ... 0.2125 0 0.2125 4200 0.0425 0 0.0425 ... ... 10
533 ... ... 0.2050 0 0.2050 4210 0.0450 0 0.0450 ... ... 385
10 ... ... 0.1975 0 0.1975 4220 0.0475 0 0.0475 ... ... 409
205 ... ... 0.1913 0 0.1913 4230 0.0513 0 0.0513 ... ... 10
242 ... ... 0.1838 0 0.1838 4240 0.0550 0 0.0550 ... ... 10
10 0.1075 0.0975 0.1775 -0.0725 0.1050 4250 0.0575 0 0.0575 ... ... 392
10 ... ... 0.1713 0 0.1713 4260 0.0613 0 0.0613 ... ... 238
551 ... ... 0.1650 0 0.1650 4270 0.0650 0 0.0650 ... ... 10
10 ... ... 0.1588 0 0.1588 4280 0.0688 0 0.0688 ... ... 367
421 ... ... 0.1525 0 0.1525 4290 0.0725 0 0.0725 ... ... 10
10 ... ... 0.1475 0 0.1475 4300 0.0775 0 0.0775 ... ... 10
582 ... ... 0.1413 0 0.1413 4310 0.0813 0 0.0813 ... ... 10
566 ... ... 0.1363 0 0.1363 4320 0.0863 0 0.0863 ... ... 10
436 ... ... 0.1313 0 0.1313 4330 0.0913 0 0.0913 ... ... 10
399 ... ... 0.1250 0 0.1250 4340 0.0963 0 0.0963 ... ... 111
335 0.0750 0.0625 0.1213 -0.0588 0.0625 4350 0.1013 0 0.1013 ... ... 111
450 ... ... 0.1163 0 0.1163 4360 0.1063 0 0.1063 ... ... 112
242 ... ... 0.1113 0 0.1113 4370 0.1113 0 0.1113 ... ... 111
393 ... ... 0.1063 0 0.1063 4380 0.1163 0 0.1163 ... ... 111
435 ... ... 0.1025 0 0.1025 4390 0.1225 0 0.1225 ... ... 112
271 0.0500 0.0500 0.0975 -0.0475 0.0500 4400 0.1275 0 0.1275 ... ... 173
147 ... ... 0.0938 0 0.0938 4410 0.1338 0 0.1338 ... ... 173
147 ... ... 0.0900 0 0.0900 4420 0.1400 0 0.1400 ... ... 111
383 ... ... 0.0863 0 0.0863 4430 0.1463 0 0.1463 ... ... 111
383 ... ... 0.0825 0 0.0825 4440 0.1525 0 0.1525 ... ... 111
281 ... ... 0.0788 0 0.0788 4450 0.1588 0 0.1588 ... ... 112
147 ... ... 0.0763 0 0.0763 4460 0.1650 0 0.1650 ... ... 111
147 ... ... 0.0725 0 0.0725 4470 0.1725 0 0.1725 ... ... 112
147 ... ... 0.0700 0 0.0700 4480 0.1788 0 0.1788 ... ... 111
234 ... ... 0.0663 0 0.0663 4490 0.1863 0 0.1863 ... ... 111
310 ... ... 0.0638 0 0.0638 4500 0.1938 0 0.1938 ... ... 112
147 ... ... 0.0613 0 0.0613 4510 0.2000 0 0.2000 ... ... 111
236 ... ... 0.0588 0 0.0588 4520 0.2075 0 0.2075 ... ... 111
236 ... ... 0.0563 0 0.0563 4530 0.2150 0 0.2150 ... ... 111
236 ... ... 0.0538 0 0.0538 4540 0.2225 0 0.2225 ... ... 111
279 ... ... 0.0513 0 0.0513 4550 0.2300 0 0.2300 ... ... 112
237 ... ... 0.0488 0 0.0488 4560 0.2388 0 0.2388 ... ... 111
237 ... ... 0.0463 0 0.0463 4570 0.2463 0 0.2463 ... ... 111
251 ... ... 0.0450 0 0.0450 4580 0.2538 0 0.2538 ... ... 111
248 ... ... 0.0425 0 0.0425 4590 0.2625 0 0.2625 ... ... 113
507 ... ... 0.0400 0 0.0400 4600 0.2700 0 0.2700 ... ... 116
285 ... ... 0.0388 0 0.0388 4610 0.2788 0 0.2788 ... ... 118
268 ... ... 0.0375 0 0.0375 4620 0.2863 0 0.2863 ... ... 119
169 ... ... 0.0350 0 0.0350 4630 0.2950 0 0.2950 ... ... 122
288 ... ... 0.0325 0 0.0325 4650 0.3113 0 0.3113 ... ... 124
194 ... ... 0.0263 0 0.0263 4700 0.3550 0 0.3550 ... ... 133
210 ... ... 0.0200 0 0.0200 4750 0.4000 0 0.4000 ... ... 140
870 ... ... 0.0163 0 0.0163 4800 0.4450 0 0.4450 ... ... 145
1338 ... ... 0.0125 0 0.0125 4850 0.4925 0 0.4925 ... ... 149
924 ... ... 0.0100 0 0.0100 4900 0.5400 0 0.5400 ... ... 148
398 ... ... 0.0088 0 0.0088 4950 0.5875 0 0.5875 ... ... 149
2626 ... ... 0.0075 0 0.0075 5000 0.6363 0 0.6363 ... ... 149
401 ... ... 0.0063 0 0.0063 5050 0.6850 0 0.6850 ... ... 149
1823 ... ... 0.0050 0 0.0050 5100 0.7338 0 0.7338 ... ... 148
6301 ... ... 0.0038 0 0.0038 5150 0.7825 0 0.7825 ... ... 149
247 ... ... 0.0038 0 0.0038 5200 0.8325 0 0.8325 ... ... 149
408 ... ... 0.0025 0 0.0025 5250 0.8813 0 0.8813 ... ... 149
1782 ... ... 0.0025 0 0.0025 5300 0.9313 0 0.9313 ... ... 149
5166 ... ... 0.0025 0 0.0025 5350 0.9813 0 0.9813 ... ... 149
8878 ... ... 0.0025 0 0.0025 5400 1.0313 0 1.0313 ... ... 148
11442 ... ... 0.0025 0 0.0025 5450 1.0813 0 1.0813 ... ... 149
11469 ... ... 0.0013 0 0.0013 5500 1.1300 0 1.1300 ... ... 149
412 ... ... 0.0013 0 0.0013 5550 1.1800 0 1.1800 ... ... 149
413 ... ... 0.0013 0 0.0013 5600 1.2300 0 1.2300 ... ... 149
430 ... ... 0.0013 0 0.0013 5650 1.2800 0 1.2800 ... ... 149
416 ... ... 0.0013 0 0.0013 5700 1.3300 0 1.3300 ... ... 149
593 ... ... 0.0013 0 0.0013 5800 1.4300 0 1.4300 ... ... 149
3118 ... ... 0.0013 0 0.0013 5900 1.5300 0 1.5300 ... ... 149
5879 ... ... 0.0013 0 0.0013 6000 1.6300 0 1.6300 ... ... 149
7406 ... ... 0.0013 0 0.0013 6100 1.7300 0 1.7300 ... ... 149
9545 ... ... 0.0013 0 0.0013 6200 1.8300 0 1.8300 ... ... 149
9366 ... ... 0.0013 0 0.0013 6300 1.9300 0 1.9300 ... ... 149
10113 ... ... 0.0013 0 0.0013 6400 2.0300 0 2.0300 ... ... 149
9906 ... ... 0.0013 0 0.0013 6500 2.1300 0 2.1300 ... ... 149
11599 ... ... 0.0013 0 0.0013 7000 2.6300 0 2.6300 ... ... 148

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.