DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1850
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
171 ... ... 0.8813 0 0.8813 3300 0.0013 0 0.0013 ... ... 0
171 ... ... 0.8313 0 0.8313 3350 0.0013 0 0.0013 ... ... 0
171 ... ... 0.7813 0 0.7813 3400 0.0013 0 0.0013 ... ... 0
171 ... ... 0.7313 0 0.7313 3450 0.0013 0 0.0013 ... ... 0
171 ... ... 0.6813 0 0.6813 3500 0.0013 0 0.0013 ... ... 0
1 ... ... 0.6313 0 0.6313 3550 0.0013 0 0.0013 ... ... 0
1 ... ... 0.5813 0 0.5813 3600 0.0013 0 0.0013 ... ... 0
1 ... ... 0.5313 0 0.5313 3650 0.0013 0 0.0013 ... ... 0
1 ... ... 0.4813 0 0.4813 3700 0.0013 0 0.0013 ... ... 110
1 ... ... 0.4313 0 0.4313 3750 0.0013 0 0.0013 ... ... 458
1 ... ... 0.3813 0 0.3813 3800 0.0013 0 0.0013 ... ... 557
1 ... ... 0.3313 0 0.3313 3850 0.0013 0 0.0013 ... ... 14765
1 ... ... 0.2825 0 0.2825 3900 0.0025 0 0.0025 0.0025 0.0025 13117
1 ... ... 0.2638 0 0.2638 3920 0.0038 0 0.0038 ... ... 7012
1 ... ... 0.2538 0 0.2538 3930 0.0038 0 0.0038 ... ... 7959
1 ... ... 0.2438 0 0.2438 3940 0.0050 0 0.0050 ... ... 7914
172 ... ... 0.2350 0 0.2350 3950 0.0050 0 0.0050 ... ... 5393
1 ... ... 0.2250 0 0.2250 3960 0.0063 0 0.0063 ... ... 7891
1 ... ... 0.2163 0 0.2163 3970 0.0063 0 0.0063 ... ... 3897
1 ... ... 0.2075 0 0.2075 3980 0.0075 0 0.0075 ... ... 6752
1 ... ... 0.1975 0 0.1975 3990 0.0075 0 0.0075 ... ... 4797
172 ... ... 0.1888 0 0.1888 4000 0.0075 -0.0013 0.0088 0.0075 0.0075 6491
1 ... ... 0.1800 0 0.1800 4010 0.0100 0 0.0100 ... ... 5623
1 ... ... 0.1713 0 0.1713 4020 0.0113 0 0.0113 ... ... 4841
1 ... ... 0.1625 0 0.1625 4030 0.0125 0 0.0125 ... ... 2496
169 ... ... 0.1538 0 0.1538 4040 0.0138 0 0.0138 ... ... 2523
166 ... ... 0.1450 0 0.1450 4050 0.0150 0 0.0150 ... ... 2829
1 ... ... 0.1375 0 0.1375 4060 0.0175 0 0.0175 ... ... 485
1 ... ... 0.1288 0 0.1288 4070 0.0188 0 0.0188 ... ... 1110
158 ... ... 0.1213 0 0.1213 4080 0.0213 0 0.0213 ... ... 901
155 ... ... 0.1138 0 0.1138 4090 0.0238 0 0.0238 ... ... 740
201 ... ... 0.1063 0 0.1063 4100 0.0250 -0.0025 0.0275 0.0250 0.0250 2074
199 ... ... 0.1000 0 0.1000 4110 0.0300 0 0.0300 ... ... 2471
344 ... ... 0.0925 0 0.0925 4120 0.0338 0 0.0338 ... ... 899
341 ... ... 0.0863 0 0.0863 4130 0.0363 0 0.0363 ... ... 2361
341 ... ... 0.0813 0 0.0813 4140 0.0413 0 0.0413 ... ... 1878
344 ... ... 0.0763 0 0.0763 4150 0.0463 0 0.0463 ... ... 1942
947 ... ... 0.0713 0 0.0713 4160 0.0513 0 0.0513 ... ... 950
16 ... ... 0.0663 0 0.0663 4170 0.0563 0 0.0563 ... ... 1676
16 ... ... 0.0600 0 0.0600 4180 0.0600 0 0.0600 ... ... 1249
1017 ... ... 0.0538 0 0.0538 4190 0.0638 0 0.0638 ... ... 1476
1405 0.0563 0.0475 0.0488 -0.0013 0.0475 4200 0.0650 -0.0038 0.0688 0.0650 0.0650 16
962 ... ... 0.0450 0 0.0450 4210 0.0750 0 0.0750 ... ... 1093
875 ... ... 0.0413 0 0.0413 4220 0.0813 0 0.0813 ... ... 317
1018 ... ... 0.0388 0.0013 0.0400 4230 0.0888 0 0.0888 ... ... 339
1360 ... ... 0.0350 0 0.0350 4240 0.0950 0 0.0950 ... ... 342
18 ... ... 0.0325 -0.0025 0.0300 4250 0.1263 0.0238 0.1025 ... ... 342
2142 ... ... 0.0288 0 0.0288 4260 0.1088 0 0.1088 ... ... 336
2282 ... ... 0.0263 0 0.0263 4270 0.1163 0 0.1163 ... ... 199
3062 ... ... 0.0238 0 0.0238 4280 0.1238 0 0.1238 ... ... 199
18 ... ... 0.0225 0 0.0225 4290 0.1325 0 0.1325 ... ... 150
788 ... ... 0.0200 0 0.0200 4300 0.1400 0 0.1400 ... ... 150
25 ... ... 0.0188 0 0.0188 4310 0.1488 0 0.1488 ... ... 1
920 ... ... 0.0175 0 0.0175 4320 0.1575 0 0.1575 ... ... 150
3107 ... ... 0.0163 0 0.0163 4330 0.1663 0 0.1663 ... ... 150
3070 ... ... 0.0150 0 0.0150 4340 0.1750 0 0.1750 ... ... 1
3376 ... ... 0.0138 0 0.0138 4350 0.1838 0 0.1838 ... ... 1
3736 ... ... 0.0125 0 0.0125 4360 0.1913 0 0.1913 ... ... 1
2570 ... ... 0.0113 0 0.0113 4370 0.2000 0 0.2000 ... ... 150
295 ... ... 0.0100 0 0.0100 4380 0.2100 0 0.2100 ... ... 150
5308 ... ... 0.0088 0 0.0088 4390 0.2188 0 0.2188 ... ... 1
6517 ... ... 0.0088 0 0.0088 4400 0.2650 0.0375 0.2275 ... ... 150
4758 ... ... 0.0075 0 0.0075 4410 0.2375 0 0.2375 ... ... 150
7768 ... ... 0.0075 0 0.0075 4420 0.2475 0 0.2475 ... ... 1
6747 ... ... 0.0075 0 0.0075 4430 0.2563 0 0.2563 ... ... 1
272 ... ... 0.0063 0 0.0063 4440 0.2663 0 0.2663 ... ... 1
8057 ... ... 0.0063 0 0.0063 4450 0.2763 0 0.2763 ... ... 1
6671 ... ... 0.0063 0 0.0063 4460 0.2863 0 0.2863 ... ... 150
277 ... ... 0.0063 0 0.0063 4470 0.2963 0 0.2963 ... ... 1
8020 ... ... 0.0063 0 0.0063 4480 0.3050 0 0.3050 ... ... 1
7602 ... ... 0.0050 0 0.0050 4490 0.3150 0 0.3150 ... ... 150
6939 ... ... 0.0050 0 0.0050 4500 0.3250 0 0.3250 ... ... 150
4864 ... ... 0.0050 0 0.0050 4510 0.3338 0 0.3338 ... ... 1
8077 ... ... 0.0038 0 0.0038 4520 0.3438 0 0.3438 ... ... 1
12908 ... ... 0.0038 0 0.0038 4530 0.3538 0 0.3538 ... ... 1
12984 ... ... 0.0038 0 0.0038 4540 0.3625 0 0.3625 ... ... 153
12809 ... ... 0.0025 0.0013 0.0038 4550 0.3725 0 0.3725 ... ... 1
12674 ... ... 0.0025 0 0.0025 4560 0.3825 0 0.3825 ... ... 156
5855 ... ... 0.0025 0 0.0025 4570 0.3925 0 0.3925 ... ... 1
251 ... ... 0.0025 0 0.0025 4580 0.4025 0 0.4025 ... ... 1
19757 ... ... 0.0025 0 0.0025 4590 0.4113 0 0.4113 ... ... 1
19273 ... ... 0.0025 0 0.0025 4600 0.4213 0 0.4213 ... ... 1
19346 ... ... 0.0013 0 0.0013 4610 0.4313 0 0.4313 ... ... 1
19267 ... ... 0.0013 0 0.0013 4620 0.4413 0 0.4413 ... ... 164
19588 ... ... 0.0013 0 0.0013 4630 0.4513 0 0.4513 ... ... 165
19346 ... ... 0.0013 0 0.0013 4650 0.4713 0 0.4713 ... ... 167
17485 ... ... 0.0013 0 0.0013 4700 0.5213 0 0.5213 ... ... 1
575 ... ... 0.0013 0 0.0013 4750 0.5713 0 0.5713 ... ... 1
604 ... ... 0.0013 0 0.0013 4800 0.6213 0 0.6213 ... ... 172
626 ... ... 0.0013 0 0.0013 4850 0.6713 0 0.6713 ... ... 172
619 ... ... 0.0013 0 0.0013 4900 0.7213 0 0.7213 ... ... 172
585 ... ... 0.0013 0 0.0013 4950 0.7713 0 0.7713 ... ... 172
524 ... ... 0.0013 0 0.0013 5000 0.8213 0 0.8213 ... ... 1
172 ... ... 0.0013 0 0.0013 5050 0.8713 0 0.8713 ... ... 1
162 ... ... 0.0013 0 0.0013 5100 0.9213 0 0.9213 ... ... 1
0 ... ... 0.0013 0 0.0013 5150 0.9700 0 0.9700 ... ... 1
0 ... ... 0.0013 0 0.0013 5200 1.0200 0 1.0200 ... ... 1
0 ... ... 0.0013 0 0.0013 5250 1.0700 0 1.0700 ... ... 171
0 ... ... 0.0013 0 0.0013 5300 1.1200 0 1.1200 ... ... 171
0 ... ... 0.0013 0 0.0013 5350 1.1700 0 1.1700 ... ... 171
0 ... ... 0.0013 0 0.0013 5400 1.2200 0 1.2200 ... ... 171
0 ... ... 0.0013 0 0.0013 5450 1.2700 0 1.2700 ... ... 171
20 ... ... 0.0013 0 0.0013 5500 1.3200 0 1.3200 ... ... 171
0 ... ... 0.0013 0 0.0013 5550 1.3700 0 1.3700 ... ... 171
0 ... ... 0.0013 0 0.0013 5600 1.4200 0 1.4200 ... ... 171
0 ... ... 0.0013 0 0.0013 5650 1.4700 0 1.4700 ... ... 171
0 ... ... 0.0013 0 0.0013 5700 1.5200 0 1.5200 ... ... 171
0 ... ... 0.0013 0 0.0013 5800 1.6200 0 1.6200 ... ... 171
0 ... ... 0.0013 0 0.0013 5900 1.7200 0 1.7200 ... ... 171
0 ... ... 0.0013 0 0.0013 6000 1.8200 0 1.8200 ... ... 171
0 ... ... 0.0013 0 0.0013 6100 1.9200 0 1.9200 ... ... 171
0 ... ... 0.0013 0 0.0013 6200 2.0200 0 2.0200 ... ... 171
0 ... ... 0.0013 0 0.0013 6300 2.1200 0 2.1200 ... ... 171
0 ... ... 0.0013 0 0.0013 6400 2.2200 0 2.2200 ... ... 171
0 ... ... 0.0013 0 0.0013 6500 2.3200 0 2.3200 ... ... 171
0 ... ... 0.0013 0 0.0013 7000 2.8200 0 2.8200 ... ... 171

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.