DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1400
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
155 ... ... 0.8425 0 0.8425 3300 0.0013 0 0.0013 ... ... 0
155 ... ... 0.7925 0 0.7925 3350 0.0013 0 0.0013 ... ... 0
156 ... ... 0.7425 0 0.7425 3400 0.0013 0 0.0013 0.0013 0.0013 0
156 ... ... 0.6925 0 0.6925 3450 0.0013 0 0.0013 ... ... 162
156 ... ... 0.6425 0 0.6425 3500 0.0013 0 0.0013 ... ... 190
156 ... ... 0.5938 0 0.5938 3550 0.0013 0 0.0013 ... ... 567
156 ... ... 0.5438 0 0.5438 3600 0.0013 0 0.0013 ... ... 619
155 ... ... 0.4938 0 0.4938 3650 0.0013 0 0.0013 ... ... 681
156 ... ... 0.4450 0 0.4450 3700 0.0025 0 0.0025 ... ... 15002
156 ... ... 0.3950 0 0.3950 3750 0.0038 0 0.0038 ... ... 20988
155 ... ... 0.3475 0 0.3475 3800 0.0050 0 0.0050 ... ... 20174
156 ... ... 0.3013 0 0.3013 3850 0.0088 0 0.0088 ... ... 14927
155 ... ... 0.2563 0 0.2563 3900 0.0138 0 0.0138 ... ... 18289
156 ... ... ... ... ... 3940 ... ... ... ... ... 627
156 ... ... 0.2138 0 0.2138 3950 0.0213 0 0.0213 ... ... 8399
156 ... ... ... ... ... 3960 ... ... ... ... ... 529
156 ... ... ... ... ... 3970 ... ... ... ... ... 264
156 ... ... ... ... ... 3980 ... ... ... ... ... 559
156 ... ... ... ... ... 3990 ... ... ... ... ... 463
156 ... ... 0.1750 0 0.1750 4000 0.0350 0.0025 0.0325 0.0375 0.0350 5387
156 ... ... 0.1675 0 0.1675 4010 0.0363 0 0.0363 ... ... 5007
222 ... ... 0.1613 0 0.1613 4020 0.0388 0 0.0388 ... ... 4152
207 ... ... 0.1538 0 0.1538 4030 0.0413 0 0.0413 ... ... 18
222 ... ... 0.1475 0 0.1475 4040 0.0450 0 0.0450 ... ... 1829
338 0.1288 0.1288 0.1413 -0.0125 0.1288 4050 0.0488 0 0.0488 ... ... 2739
337 ... ... 0.1338 0 0.1338 4060 0.0513 0 0.0513 ... ... 1939
337 ... ... 0.1275 0 0.1275 4070 0.0550 0 0.0550 ... ... 1743
338 ... ... 0.1213 0 0.1213 4080 0.0588 0 0.0588 ... ... 1928
350 0.1075 0.1075 0.1150 -0.0075 0.1075 4090 0.0663 0.0038 0.0625 0.0663 0.0663 18
50 0.1050 0.1050 0.1100 -0.0050 0.1050 4100 0.0638 -0.0038 0.0675 0.0713 0.0638 1087
1141 ... ... 0.1038 0 0.1038 4110 0.0713 0 0.0713 ... ... 1411
1449 ... ... 0.0988 0 0.0988 4120 0.0763 0 0.0763 ... ... 1373
1550 ... ... 0.0938 0 0.0938 4130 0.0813 0 0.0813 ... ... 1109
1586 ... ... 0.0888 0 0.0888 4140 0.0863 0 0.0863 ... ... 1154
1424 0.0725 0.0725 0.0838 -0.0113 0.0725 4150 0.0963 0.0050 0.0913 0.0963 0.0963 1355
1014 ... ... 0.0788 0 0.0788 4160 0.0963 0 0.0963 ... ... 1791
1453 ... ... 0.0750 0 0.0750 4170 0.1025 0 0.1025 ... ... 1008
1567 ... ... 0.0700 0 0.0700 4180 0.1075 0 0.1075 ... ... 18
1219 0.0563 0.0563 0.0663 -0.0100 0.0563 4190 0.1138 0 0.1138 ... ... 1061
1559 0.0600 0.0525 0.0625 -0.0063 0.0563 4200 0.1275 0.0075 0.1200 0.1300 0.1213 355
1934 ... ... 0.0588 0 0.0588 4210 0.1263 0 0.1263 ... ... 338
2246 ... ... 0.0550 0 0.0550 4220 0.1325 0 0.1325 ... ... 338
1994 ... ... 0.0525 0 0.0525 4230 0.1388 0 0.1388 ... ... 337
323 ... ... 0.0488 0 0.0488 4240 0.1463 0 0.1463 ... ... 338
3258 0.0513 0.0500 0.0463 0.0038 0.0500 4250 0.1625 0.0100 0.1525 0.1625 0.1550 368
2973 ... ... 0.0425 0 0.0425 4260 0.1600 0 0.1600 ... ... 207
4618 ... ... 0.0400 0 0.0400 4270 0.1675 0 0.1675 ... ... 207
5215 ... ... 0.0375 0 0.0375 4280 0.1750 0 0.1750 ... ... 156
3120 ... ... 0.0363 0 0.0363 4290 0.1825 0 0.1825 ... ... 156
5269 0.0275 0.0275 0.0338 -0.0063 0.0275 4300 0.1913 0 0.1913 ... ... 156
6857 ... ... 0.0313 0 0.0313 4310 0.1988 0 0.1988 ... ... 156
5070 ... ... 0.0300 0 0.0300 4320 0.2075 0 0.2075 ... ... 156
8212 ... ... 0.0275 0 0.0275 4330 0.2150 0 0.2150 ... ... 156
15313 ... ... 0.0263 0 0.0263 4340 0.2238 0 0.2238 ... ... 156
18510 ... ... 0.0250 0 0.0250 4350 0.2400 0.0075 0.2325 0.2400 0.2400 156
14716 ... ... 0.0238 0 0.0238 4360 0.2400 0 0.2400 ... ... 156
17343 ... ... 0.0225 0 0.0225 4370 0.2488 0 0.2488 ... ... 156
17713 ... ... 0.0213 0 0.0213 4380 0.2575 0 0.2575 ... ... 156
17969 ... ... 0.0200 0 0.0200 4390 0.2663 0 0.2663 ... ... 156
209 0.0138 0.0138 0.0188 -0.0050 0.0138 4400 0.2750 0 0.2750 ... ... 155
14932 ... ... 0.0175 0 0.0175 4410 0.2838 0 0.2838 ... ... 156
19381 ... ... 0.0163 0 0.0163 4420 0.2925 0 0.2925 ... ... 156
18469 ... ... 0.0150 0 0.0150 4430 0.3025 0 0.3025 ... ... 156
15829 ... ... 0.0138 0 0.0138 4440 0.3113 0 0.3113 ... ... 156
21394 0.0125 0.0113 0.0138 -0.0025 0.0113 4450 0.3200 0 0.3200 ... ... 156
19417 ... ... 0.0125 0 0.0125 4460 0.3300 0 0.3300 ... ... 1
21301 ... ... 0.0113 0 0.0113 4470 0.3388 0 0.3388 ... ... 156
20071 ... ... 0.0113 0 0.0113 4480 0.3475 0 0.3475 ... ... 1
21523 ... ... 0.0100 0 0.0100 4490 0.3575 0 0.3575 ... ... 156
22419 0.0088 0.0088 0.0100 -0.0013 0.0088 4500 0.3850 0.0188 0.3663 0.3850 0.3700 176
452 ... ... 0.0088 0 0.0088 4510 0.3763 0 0.3763 ... ... 156
21148 ... ... 0.0088 0 0.0088 4520 0.3850 0 0.3850 ... ... 156
21322 0.0075 0.0075 0.0075 0 0.0075 4530 0.3950 0 0.3950 ... ... 1
464 ... ... 0.0075 0 0.0075 4540 0.4050 0 0.4050 ... ... 156
21477 ... ... 0.0075 0 0.0075 4550 0.4138 0 0.4138 ... ... 156
21199 ... ... 0.0063 0 0.0063 4560 0.4238 0 0.4238 ... ... 156
19591 ... ... 0.0063 0 0.0063 4570 0.4325 0 0.4325 ... ... 156
241 ... ... 0.0063 0 0.0063 4580 0.4425 0 0.4425 ... ... 156
21144 ... ... 0.0050 0 0.0050 4590 0.4525 0 0.4525 ... ... 156
21656 ... ... 0.0050 0 0.0050 4600 0.4625 0 0.4625 ... ... 156
20834 ... ... 0.0050 0 0.0050 4610 0.4713 0 0.4713 ... ... 1
21646 ... ... 0.0050 0 0.0050 4620 0.4813 0 0.4813 ... ... 156
717 ... ... 0.0038 0 0.0038 4630 0.4913 0 0.4913 ... ... 156
21550 ... ... 0.0038 0 0.0038 4650 0.5100 0 0.5100 ... ... 156
17345 ... ... 0.0025 0 0.0025 4700 0.5750 0.0150 0.5600 0.5750 0.5750 156
21292 ... ... 0.0025 0 0.0025 4750 0.6088 0 0.6088 ... ... 1
21622 ... ... 0.0013 0 0.0013 4800 0.6588 0 0.6588 ... ... 156
1437 ... ... 0.0013 0 0.0013 4850 0.7075 0 0.7075 ... ... 156
50 ... ... 0.0013 0 0.0013 4900 0.7675 0.0100 0.7575 0.7675 0.7675 156
640 ... ... 0.0013 0 0.0013 4950 0.7938 -0.0138 0.8075 0.7938 0.7938 1
608 0.0013 0.0013 0.0013 0 0.0013 5000 0.8575 0 0.8575 ... ... 1
571 ... ... 0.0013 0 0.0013 5050 0.9075 0 0.9075 ... ... 1
516 ... ... 0.0013 0 0.0013 5100 0.9575 0 0.9575 ... ... 156
534 ... ... 0.0013 0 0.0013 5150 1.0075 0 1.0075 ... ... 156
210 ... ... 0.0013 0 0.0013 5200 1.0575 0 1.0575 ... ... 156
198 ... ... 0.0013 0 0.0013 5250 1.1075 0 1.1075 ... ... 156
186 ... ... 0.0013 0 0.0013 5300 1.1575 0 1.1575 ... ... 156
174 ... ... 0.0013 0 0.0013 5350 1.2075 0 1.2075 ... ... 156
164 ... ... 0.0013 0 0.0013 5400 1.2575 0 1.2575 ... ... 155
110 ... ... 0.0013 0 0.0013 5450 1.3075 0 1.3075 ... ... 155
20 ... ... 0.0013 0 0.0013 5500 1.3575 0 1.3575 ... ... 155
0 ... ... 0.0013 0 0.0013 5550 1.4075 0 1.4075 ... ... 155
0 ... ... 0.0013 0 0.0013 5600 1.4575 0 1.4575 ... ... 155
0 ... ... 0.0013 0 0.0013 5650 1.5075 0 1.5075 ... ... 155
0 ... ... 0.0013 0 0.0013 5700 1.5575 0 1.5575 ... ... 155
0 ... ... 0.0013 0 0.0013 5800 1.6575 0 1.6575 ... ... 155
0 ... ... 0.0013 0 0.0013 5900 1.7575 0 1.7575 ... ... 155
0 ... ... 0.0013 0 0.0013 6000 1.8575 0 1.8575 ... ... 155
0 ... ... 0.0013 0 0.0013 6100 1.9575 0 1.9575 ... ... 155
0 ... ... 0.0013 0 0.0013 6200 2.0575 0 2.0575 ... ... 155
0 ... ... 0.0013 0 0.0013 6300 2.1575 0 2.1575 ... ... 155
0 ... ... 0.0013 0 0.0013 6400 2.2575 0 2.2575 ... ... 155
0 ... ... 0.0013 0 0.0013 6500 2.3575 0 2.3575 ... ... 155
0 0.0013 0.0013 0.0013 0 0.0013 7000 2.8575 0 2.8575 ... ... 155

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.