DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1975
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 0.8813 0.0175 0.8988 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8313 0.0175 0.8488 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7813 0.0175 0.7988 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7313 0.0175 0.7488 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6813 0.0175 0.6988 3500 0.0013 0 0.0013 ... ... 0
0 0.6538 0.6538 0.6313 0.0175 0.6488 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5813 0.0175 0.5988 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5313 0.0175 0.5488 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4813 0.0175 0.4988 3700 0.0013 0 0.0013 ... ... 0
0 0.4550 0.4550 0.4313 0.0175 0.4488 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3813 0.0175 0.3988 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3313 0.0188 0.3500 3850 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 0.2825 0.0188 0.3013 3900 0.0038 0.0013 0.0025 0.0038 0.0025 0
0 ... ... 0.2638 0.0175 0.2813 3920 0.0038 0 0.0038 ... ... 0
0 0.2475 0.2475 0.2538 0.0175 0.2713 3930 0.0050 0.0013 0.0038 ... ... 0
0 ... ... 0.2438 0.0188 0.2625 3940 0.0050 0 0.0050 ... ... 0
0 ... ... 0.2350 0.0175 0.2525 3950 0.0050 0 0.0050 ... ... 0
0 ... ... 0.2250 0.0175 0.2425 3960 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.2163 0.0163 0.2325 3970 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 0.2075 0.0163 0.2238 3980 0.0063 -0.0013 0.0075 ... ... 0
0 0.1600 0.1600 0.1975 0.0175 0.2150 3990 0.0075 0 0.0075 0.0075 0.0075 0
0 ... ... 0.1888 0.0175 0.2063 4000 0.0088 0 0.0088 0.0075 0.0063 0
0 ... ... 0.1800 0.0175 0.1975 4010 0.0100 0 0.0100 ... ... 0
0 ... ... 0.1713 0.0163 0.1875 4020 0.0100 -0.0013 0.0113 0.0100 0.0100 0
0 ... ... 0.1625 0.0163 0.1788 4030 0.0113 -0.0013 0.0125 ... ... 0
0 ... ... 0.1538 0.0163 0.1700 4040 0.0125 -0.0013 0.0138 0.0188 0.0188 0
0 ... ... 0.1450 0.0163 0.1613 4050 0.0138 -0.0013 0.0150 0.0150 0.0100 0
0 ... ... 0.1375 0.0150 0.1525 4060 0.0150 -0.0025 0.0175 ... ... 0
0 ... ... 0.1288 0.0150 0.1438 4070 0.0163 -0.0025 0.0188 ... ... 0
0 ... ... 0.1213 0.0150 0.1363 4080 0.0188 -0.0025 0.0213 ... ... 0
0 ... ... 0.1138 0.0150 0.1288 4090 0.0213 -0.0025 0.0238 ... ... 0
5 ... ... 0.1063 0.0150 0.1213 4100 0.0238 -0.0038 0.0275 0.0288 0.0225 0.875
0 ... ... 0.1000 0.0138 0.1138 4110 0.0263 -0.0038 0.0300 ... ... 0
0 ... ... 0.0925 0.0138 0.1063 4120 0.0288 -0.0050 0.0338 0.0350 0.0350 0
0 ... ... 0.0863 0.0125 0.0988 4130 0.0313 -0.0050 0.0363 0.0388 0.0388 0
0 ... ... 0.0813 0.0113 0.0925 4140 0.0350 -0.0063 0.0413 ... ... 0
3.5 0.0863 0.0538 0.0763 0.0100 0.0863 4150 0.0388 -0.0075 0.0463 ... ... 0
0 ... ... 0.0713 0.0088 0.0800 4160 0.0425 -0.0088 0.0513 ... ... 0
0 0.0600 0.0600 0.0663 0.0088 0.0750 4170 0.0475 -0.0088 0.0563 ... ... 0
0 0.0800 0.0675 0.0600 0.0088 0.0688 4180 0.0513 -0.0088 0.0600 0.0613 0.0425 0
0 ... ... 0.0538 0.0100 0.0638 4190 0.0563 -0.0075 0.0638 0.0575 0.0513 0
3 0.0750 0.0400 0.0488 0.0088 0.0575 4200 0.0600 -0.0088 0.0688 0.0950 0.0550 3
0 0.0688 0.0625 0.0450 0.0063 0.0513 4210 0.0638 -0.0113 0.0750 ... ... 0
0 ... ... 0.0413 0.0063 0.0475 4220 0.0700 -0.0113 0.0813 ... ... 0
0 ... ... 0.0388 0.0063 0.0450 4230 0.0775 -0.0113 0.0888 ... ... 0
0 ... ... 0.0350 0.0063 0.0413 4240 0.0838 -0.0113 0.0950 ... ... 0
0 0.0188 0.0188 0.0325 0.0050 0.0375 4250 0.0900 -0.0125 0.1025 0.1050 0.0775 0
0 ... ... 0.0288 0.0063 0.0350 4260 0.0975 -0.0113 0.1088 ... ... 0
0 ... ... 0.0263 0.0050 0.0313 4270 0.1038 -0.0125 0.1163 ... ... 0
0 ... ... 0.0238 0.0050 0.0288 4280 0.1113 -0.0125 0.1238 ... ... 0
0 ... ... 0.0225 0.0038 0.0263 4290 0.1188 -0.0138 0.1325 ... ... 0
0 0.0325 0.0250 0.0200 0.0038 0.0238 4300 0.1263 -0.0138 0.1400 0.1113 0.1000 0
0 ... ... 0.0188 0.0038 0.0225 4310 0.1350 -0.0138 0.1488 ... ... 0
0 ... ... 0.0175 0.0025 0.0200 4320 0.1425 -0.0150 0.1575 ... ... 0
0 ... ... 0.0163 0.0013 0.0175 4330 0.1500 -0.0163 0.1663 0.1400 0.1400 0
0 ... ... 0.0150 0.0013 0.0163 4340 0.1588 -0.0163 0.1750 ... ... 0
0 0.0188 0.0113 0.0138 0.0013 0.0150 4350 0.1675 -0.0163 0.1838 0.1888 0.1888 0
0 ... ... 0.0125 0.0013 0.0138 4360 0.1763 -0.0150 0.1913 ... ... 0
0 ... ... 0.0113 0.0013 0.0125 4370 0.1850 -0.0150 0.2000 ... ... 0
0 ... ... 0.0100 0.0013 0.0113 4380 0.1938 -0.0163 0.2100 ... ... 0
0 ... ... 0.0088 0.0013 0.0100 4390 0.2025 -0.0163 0.2188 ... ... 0
0.25 0.0125 0.0075 0.0088 0.0013 0.0100 4400 0.2113 -0.0163 0.2275 0.2138 0.1838 14
0 ... ... 0.0075 0.0013 0.0088 4410 0.2213 -0.0163 0.2375 ... ... 0
0 ... ... 0.0075 0 0.0075 4420 0.2300 -0.0175 0.2475 ... ... 0
0 ... ... 0.0075 0 0.0075 4430 0.2400 -0.0163 0.2563 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 4440 0.2488 -0.0175 0.2663 ... ... 0
0 ... ... 0.0063 0 0.0063 4450 0.2588 -0.0175 0.2763 ... ... 0
0 ... ... 0.0063 0 0.0063 4460 0.2688 -0.0175 0.2863 ... ... 0
0 ... ... 0.0063 0 0.0063 4470 0.2775 -0.0188 0.2963 ... ... 0
0 ... ... 0.0063 -0.0013 0.0050 4480 0.2875 -0.0175 0.3050 ... ... 0
0 ... ... 0.0050 0 0.0050 4490 0.2975 -0.0175 0.3150 ... ... 0
0.25 ... ... 0.0050 0 0.0050 4500 0.3075 -0.0175 0.3250 0.3425 0.3100 15.5
0 ... ... 0.0050 0 0.0050 4510 0.3163 -0.0175 0.3338 ... ... 0
0 ... ... 0.0038 0 0.0038 4520 0.3263 -0.0175 0.3438 ... ... 0
0 ... ... 0.0038 0 0.0038 4530 0.3363 -0.0175 0.3538 ... ... 0
0 ... ... 0.0038 0 0.0038 4540 0.3463 -0.0163 0.3625 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 4550 0.3550 -0.0175 0.3725 ... ... 0
0 ... ... 0.0025 0 0.0025 4560 0.3650 -0.0175 0.3825 ... ... 0
0 ... ... 0.0025 0 0.0025 4570 0.3750 -0.0175 0.3925 ... ... 0
0 ... ... 0.0025 0 0.0025 4580 0.3850 -0.0175 0.4025 ... ... 0
0 ... ... 0.0025 0 0.0025 4590 0.3950 -0.0163 0.4113 ... ... 0
0 ... ... 0.0025 0 0.0025 4600 0.4038 -0.0175 0.4213 ... ... 17
0 ... ... 0.0013 0.0013 0.0025 4610 0.4138 -0.0175 0.4313 ... ... 0
0 ... ... 0.0013 0 0.0013 4620 0.4238 -0.0175 0.4413 ... ... 0
0 ... ... 0.0013 0 0.0013 4630 0.4338 -0.0175 0.4513 ... ... 0
0 ... ... 0.0013 0 0.0013 4650 0.4538 -0.0175 0.4713 ... ... 0
0.125 ... ... 0.0013 0 0.0013 4700 0.5038 -0.0175 0.5213 0.4713 0.4713 23
0 ... ... 0.0013 0 0.0013 4750 0.5538 -0.0175 0.5713 ... ... 0
0 ... ... 0.0013 0 0.0013 4800 0.6038 -0.0175 0.6213 ... ... 0
0 ... ... 0.0013 0 0.0013 4850 0.6538 -0.0175 0.6713 ... ... 0
0 ... ... 0.0013 0 0.0013 4900 0.7038 -0.0175 0.7213 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 0.7538 -0.0175 0.7713 ... ... 0
0 ... ... 0.0013 0 0.0013 5000 0.8038 -0.0175 0.8213 ... ... 0
0 ... ... 0.0013 0 0.0013 5050 0.8538 -0.0175 0.8713 ... ... 0
0 ... ... 0.0013 0 0.0013 5100 0.9038 -0.0175 0.9213 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 0.9538 -0.0163 0.9700 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 1.0038 -0.0163 1.0200 ... ... 0
0 ... ... 0.0013 0 0.0013 5250 1.0538 -0.0163 1.0700 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 1.1025 -0.0175 1.1200 ... ... 0
0 ... ... 0.0013 0 0.0013 5350 1.1525 -0.0175 1.1700 ... ... 0
0 ... ... 0.0013 0 0.0013 5400 1.2025 -0.0175 1.2200 ... ... 0
0 ... ... 0.0013 0 0.0013 5450 1.2525 -0.0175 1.2700 ... ... 0
0 ... ... 0.0013 0 0.0013 5500 1.3025 -0.0175 1.3200 ... ... 0
0 ... ... 0.0013 0 0.0013 5550 1.3525 -0.0175 1.3700 ... ... 0
0 ... ... 0.0013 0 0.0013 5600 1.4025 -0.0175 1.4200 ... ... 0
0 ... ... 0.0013 0 0.0013 5650 1.4525 -0.0175 1.4700 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 1.5025 -0.0175 1.5200 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 1.6025 -0.0175 1.6200 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.7025 -0.0175 1.7200 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.8025 -0.0175 1.8200 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.9025 -0.0175 1.9200 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 2.0025 -0.0175 2.0200 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 2.1025 -0.0175 2.1200 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 2.2025 -0.0175 2.2200 ... ... 0
0 ... ... 0.0013 0 0.0013 6500 2.3025 -0.0175 2.3200 ... ... 0
0 ... ... 0.0013 0 0.0013 7000 2.8025 -0.0175 2.8200 ... ... 0

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.