DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.2075
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
156 ... ... 0.9200 0 0.9200 3300 0.0013 0 0.0013 ... ... 0
156 ... ... 0.8700 0 0.8700 3350 0.0013 0 0.0013 ... ... 0
156 ... ... 0.8200 0 0.8200 3400 0.0013 0 0.0013 ... ... 0
156 ... ... 0.7700 0 0.7700 3450 0.0013 0 0.0013 ... ... 110
157 ... ... 0.7200 0 0.7200 3500 0.0013 0 0.0013 ... ... 162
1 ... ... 0.6700 0 0.6700 3550 0.0013 0 0.0013 ... ... 535
157 ... ... 0.6200 0 0.6200 3600 0.0013 0 0.0013 ... ... 606
157 ... ... 0.5713 0 0.5713 3650 0.0013 0 0.0013 ... ... 639
157 ... ... 0.5213 0 0.5213 3700 0.0025 0 0.0025 ... ... 7633
157 ... ... 0.4725 0 0.4725 3750 0.0038 0 0.0038 ... ... 6524
157 ... ... 0.4238 0 0.4238 3800 0.0050 0 0.0050 ... ... 422
157 ... ... 0.3763 0 0.3763 3850 0.0075 0 0.0075 ... ... 5402
157 ... ... 0.3300 0 0.3300 3900 0.0113 0 0.0113 ... ... 5674
157 ... ... 0.2850 0 0.2850 3950 0.0150 0 0.0150 ... ... 2044
146 ... ... 0.2425 0 0.2425 4000 0.0225 0 0.0225 ... ... 608
143 ... ... 0.2338 0 0.2338 4010 0.0250 0 0.0250 ... ... 1105
1 ... ... 0.2263 0 0.2263 4020 0.0263 0 0.0263 ... ... 701
136 ... ... 0.2188 0 0.2188 4030 0.0288 0 0.0288 ... ... 565
133 ... ... 0.2113 0 0.2113 4040 0.0313 0 0.0313 ... ... 245
143 0.1888 0.1888 0.2025 -0.0138 0.1888 4050 0.0338 0 0.0338 ... ... 16
1 ... ... 0.1963 0 0.1963 4060 0.0363 0 0.0363 ... ... 241
150 ... ... 0.1888 0 0.1888 4070 0.0388 0 0.0388 ... ... 423
1 ... ... 0.1813 0 0.1813 4080 0.0413 0 0.0413 ... ... 16
144 ... ... 0.1738 0 0.1738 4090 0.0450 0 0.0450 ... ... 197
1 ... ... 0.1675 0 0.1675 4100 0.0475 0 0.0475 ... ... 142
1 ... ... 0.1613 0 0.1613 4110 0.0513 0 0.0513 ... ... 14
1 ... ... 0.1538 0 0.1538 4120 0.0550 0 0.0550 ... ... 444
1 ... ... 0.1475 0 0.1475 4130 0.0588 0 0.0588 ... ... 415
1 ... ... 0.1413 0 0.1413 4140 0.0625 0 0.0625 ... ... 14
144 ... ... 0.1363 0 0.1363 4150 0.0663 0 0.0663 ... ... 158
193 ... ... 0.1300 0 0.1300 4160 0.0700 0 0.0700 ... ... 202
14 ... ... 0.1250 0 0.1250 4170 0.0750 0 0.0750 ... ... 160
14 ... ... 0.1188 0 0.1188 4180 0.0788 0 0.0788 ... ... 14
14 ... ... 0.1138 0 0.1138 4190 0.0838 0 0.0838 ... ... 14
14 ... ... 0.1088 0 0.1088 4200 0.0888 0 0.0888 ... ... 14
140 ... ... 0.1038 0 0.1038 4210 0.0938 0 0.0938 ... ... 14
203 ... ... 0.0988 0 0.0988 4220 0.0988 0 0.0988 ... ... 172
14 ... ... 0.0938 0 0.0938 4230 0.1038 0 0.1038 ... ... 201
422 ... ... 0.0900 0 0.0900 4240 0.1100 0 0.1100 ... ... 177
198 0.0800 0.0800 0.0850 -0.0050 0.0800 4250 0.1150 0 0.1150 ... ... 146
196 ... ... 0.0813 0 0.0813 4260 0.1213 0 0.1213 ... ... 14
208 ... ... 0.0763 0 0.0763 4270 0.1263 0 0.1263 ... ... 14
428 ... ... 0.0725 0 0.0725 4280 0.1325 0 0.1325 ... ... 155
14 ... ... 0.0688 0 0.0688 4290 0.1388 0 0.1388 ... ... 1
212 ... ... 0.0663 0 0.0663 4300 0.1450 0 0.1450 ... ... 1
16 ... ... 0.0625 0 0.0625 4310 0.1525 0 0.1525 ... ... 1
443 ... ... 0.0588 0 0.0588 4320 0.1588 0 0.1588 ... ... 144
418 ... ... 0.0563 0 0.0563 4330 0.1663 0 0.1663 ... ... 1
410 ... ... 0.0538 0 0.0538 4340 0.1725 0 0.1725 ... ... 1
413 ... ... 0.0513 0 0.0513 4350 0.1800 0 0.1800 ... ... 1
440 ... ... 0.0475 0 0.0475 4360 0.1875 0 0.1875 ... ... 1
460 ... ... 0.0463 0 0.0463 4370 0.1950 0 0.1950 ... ... 1
249 ... ... 0.0438 0 0.0438 4380 0.2025 0 0.2025 ... ... 118
550 ... ... 0.0413 0 0.0413 4390 0.2113 0 0.2113 ... ... 1
16 ... ... 0.0388 0 0.0388 4400 0.2475 0.0288 0.2188 0.2475 0.2475 1
570 ... ... 0.0375 0 0.0375 4410 0.2263 0 0.2263 ... ... 118
284 ... ... 0.0350 0 0.0350 4420 0.2350 0 0.2350 ... ... 118
18 ... ... 0.0338 0 0.0338 4430 0.2425 0 0.2425 ... ... 1
591 ... ... 0.0313 0 0.0313 4440 0.2513 0 0.2513 ... ... 118
621 ... ... 0.0300 0 0.0300 4450 0.2600 0 0.2600 ... ... 118
606 ... ... 0.0288 0 0.0288 4460 0.2675 0 0.2675 ... ... 118
611 ... ... 0.0275 0 0.0275 4470 0.2763 0 0.2763 ... ... 118
615 ... ... 0.0250 0 0.0250 4480 0.2850 0 0.2850 ... ... 118
729 ... ... 0.0238 0 0.0238 4490 0.2938 0 0.2938 ... ... 118
920 ... ... 0.0225 0 0.0225 4500 0.3025 0 0.3025 ... ... 117
913 ... ... 0.0213 0 0.0213 4510 0.3113 0 0.3113 ... ... 116
20 ... ... 0.0200 0 0.0200 4520 0.3200 0 0.3200 ... ... 115
564 ... ... 0.0200 0 0.0200 4530 0.3288 0 0.3288 ... ... 1
846 ... ... 0.0188 0 0.0188 4540 0.3375 0 0.3375 ... ... 1
1040 ... ... 0.0175 0 0.0175 4550 0.3475 0 0.3475 ... ... 112
3760 ... ... 0.0163 0 0.0163 4560 0.3563 0 0.3563 ... ... 111
4742 ... ... 0.0163 0 0.0163 4570 0.3650 0 0.3650 ... ... 111
302 ... ... 0.0150 0 0.0150 4580 0.3750 0 0.3750 ... ... 109
4894 ... ... 0.0150 0 0.0150 4590 0.3838 0 0.3838 ... ... 1
302 ... ... 0.0150 0 0.0150 4600 0.3938 0 0.3938 ... ... 108
5370 ... ... 0.0138 0 0.0138 4610 0.4025 0 0.4025 ... ... 1
311 ... ... 0.0138 0 0.0138 4620 0.4125 0 0.4125 ... ... 106
5635 ... ... 0.0125 0 0.0125 4630 0.4225 0 0.4225 ... ... 1
6114 ... ... 0.0113 0 0.0113 4650 0.4413 0 0.4413 ... ... 104
4962 ... ... 0.0100 0 0.0100 4700 0.4888 0 0.4888 ... ... 100
4694 ... ... 0.0075 0 0.0075 4750 0.5363 0 0.5363 ... ... 98
5748 ... ... 0.0063 0 0.0063 4800 0.5850 0 0.5850 ... ... 98
6914 ... ... 0.0050 0 0.0050 4850 0.6338 0 0.6338 ... ... 98
6330 ... ... 0.0050 0 0.0050 4900 0.6838 0 0.6838 ... ... 1
6290 ... ... 0.0038 0 0.0038 4950 0.7325 0 0.7325 ... ... 1
7454 ... ... 0.0025 0 0.0025 5000 0.7813 0 0.7813 ... ... 102
10265 ... ... 0.0025 0 0.0025 5050 0.8313 0 0.8313 ... ... 112
2158 ... ... 0.0025 0 0.0025 5100 0.8813 0 0.8813 ... ... 1
589 ... ... 0.0025 0 0.0025 5150 0.9313 0 0.9313 ... ... 1
613 ... ... 0.0025 0 0.0025 5200 0.9813 0 0.9813 ... ... 1
627 ... ... 0.0013 0 0.0013 5250 1.0300 0 1.0300 ... ... 138
636 ... ... 0.0013 0 0.0013 5300 1.0800 0 1.0800 ... ... 142
681 ... ... 0.0013 0 0.0013 5350 1.1300 0 1.1300 ... ... 146
600 ... ... 0.0013 0 0.0013 5400 1.1800 0 1.1800 ... ... 149
620 ... ... 0.0013 0 0.0013 5450 1.2300 0 1.2300 ... ... 152
585 ... ... 0.0013 0 0.0013 5500 1.2800 0 1.2800 ... ... 155
624 ... ... 0.0013 0 0.0013 5550 1.3300 0 1.3300 ... ... 156
559 ... ... 0.0013 0 0.0013 5600 1.3800 0 1.3800 ... ... 156
555 ... ... 0.0013 0 0.0013 5650 1.4300 0 1.4300 ... ... 156
539 ... ... 0.0013 0 0.0013 5700 1.4800 0 1.4800 ... ... 156
158 ... ... 0.0013 0 0.0013 5800 1.5800 0 1.5800 ... ... 156
110 ... ... 0.0013 0 0.0013 5900 1.6800 0 1.6800 ... ... 156
0 ... ... 0.0013 0 0.0013 6000 1.7800 0 1.7800 ... ... 156
0 ... ... 0.0013 0 0.0013 6100 1.8800 0 1.8800 ... ... 156
0 ... ... 0.0013 0 0.0013 6200 1.9800 0 1.9800 ... ... 156
0 ... ... 0.0013 0 0.0013 6300 2.0800 0 2.0800 ... ... 156
0 ... ... 0.0013 0 0.0013 6400 2.1800 0 2.1800 ... ... 156
0 ... ... 0.0013 0 0.0013 6500 2.2800 0 2.2800 ... ... 156
0 ... ... 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.