DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.2750
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
148 ... ... 1.0700 0 1.0700 3300 0.0013 0 0.0013 ... ... 0
149 ... ... 1.0200 0 1.0200 3350 0.0013 0 0.0013 ... ... 0
149 ... ... 0.9700 0 0.9700 3400 0.0013 0 0.0013 ... ... 0
149 ... ... 0.9200 0 0.9200 3450 0.0013 0 0.0013 ... ... 0
149 ... ... 0.8700 0 0.8700 3500 0.0013 0 0.0013 ... ... 0
149 ... ... 0.8200 0 0.8200 3550 0.0013 0 0.0013 ... ... 0
149 ... ... 0.7700 0 0.7700 3600 0.0013 0 0.0013 ... ... 0
149 ... ... 0.7200 0 0.7200 3650 0.0013 0 0.0013 ... ... 182
149 ... ... 0.6700 0 0.6700 3700 0.0013 0 0.0013 ... ... 186
149 ... ... 0.6213 0 0.6213 3750 0.0025 0 0.0025 ... ... 247
149 ... ... 0.5713 0 0.5713 3800 0.0025 0 0.0025 ... ... 1396
149 ... ... 0.5225 0 0.5225 3850 0.0038 0 0.0038 ... ... 1047
148 ... ... 0.4738 0 0.4738 3900 0.0075 0.0038 0.0038 0.0075 0.0075 322
149 ... ... 0.4250 0 0.4250 3950 0.0063 0 0.0063 ... ... 595
149 ... ... 0.3788 0 0.3788 4000 0.0088 0 0.0088 ... ... 537
149 ... ... 0.3688 0 0.3688 4010 0.0100 0 0.0100 ... ... 500
149 ... ... 0.3600 0 0.3600 4020 0.0100 0 0.0100 ... ... 466
148 ... ... 0.3513 0 0.3513 4030 0.0113 0 0.0113 ... ... 500
149 ... ... 0.3413 0 0.3413 4040 0.0125 0 0.0125 ... ... 556
149 ... ... 0.3325 0 0.3325 4050 0.0138 0 0.0138 ... ... 301
149 ... ... 0.3238 0 0.3238 4060 0.0150 0 0.0150 ... ... 490
148 ... ... 0.3150 0 0.3150 4070 0.0163 0 0.0163 ... ... 308
148 ... ... 0.3063 0 0.3063 4080 0.0175 0 0.0175 ... ... 233
149 ... ... 0.2988 0 0.2988 4090 0.0188 0 0.0188 ... ... 511
148 ... ... 0.2900 0 0.2900 4100 0.0200 0 0.0200 ... ... 518
148 ... ... 0.2813 0 0.2813 4110 0.0225 0 0.0225 ... ... 224
149 ... ... 0.2738 0 0.2738 4120 0.0238 0 0.0238 ... ... 283
181 ... ... 0.2650 0 0.2650 4130 0.0263 0 0.0263 ... ... 416
181 ... ... 0.2575 0 0.2575 4140 0.0275 0 0.0275 ... ... 464
148 ... ... 0.2500 0 0.2500 4150 0.0500 0.0200 0.0300 0.0500 0.0500 400
181 ... ... 0.2413 0 0.2413 4160 0.0325 0 0.0325 ... ... 269
181 ... ... 0.2338 0 0.2338 4170 0.0350 0 0.0350 ... ... 465
181 ... ... 0.2263 0 0.2263 4180 0.0375 0 0.0375 ... ... 423
181 ... ... 0.2188 0 0.2188 4190 0.0400 0 0.0400 ... ... 437
148 ... ... 0.2125 0 0.2125 4200 0.0425 0 0.0425 ... ... 364
181 ... ... 0.2050 0 0.2050 4210 0.0450 0 0.0450 ... ... 366
148 ... ... 0.1975 0 0.1975 4220 0.0475 0 0.0475 ... ... 427
10 ... ... 0.1913 0 0.1913 4230 0.0513 0 0.0513 ... ... 358
363 0.1150 0.1150 0.1838 -0.0688 0.1150 4240 0.0550 0 0.0550 ... ... 10
381 0.1175 0.0975 0.1775 -0.0600 0.1175 4250 0.0938 0.0363 0.0575 0.0938 0.0938 441
393 ... ... 0.1713 0 0.1713 4260 0.0613 0 0.0613 ... ... 417
10 ... ... 0.1650 0 0.1650 4270 0.0650 0 0.0650 ... ... 10
10 ... ... 0.1588 0 0.1588 4280 0.0688 0 0.0688 ... ... 349
398 ... ... 0.1525 0 0.1525 4290 0.0725 0 0.0725 ... ... 415
207 0.0850 0.0850 0.1475 -0.0625 0.0850 4300 0.1250 0.0475 0.0775 0.1250 0.1250 10
10 ... ... 0.1413 0 0.1413 4310 0.0813 0 0.0813 ... ... 10
10 ... ... 0.1363 0 0.1363 4320 0.0863 0 0.0863 ... ... 372
10 ... ... 0.1313 0 0.1313 4330 0.0913 0 0.0913 ... ... 348
10 ... ... 0.1250 0 0.1250 4340 0.0963 0 0.0963 ... ... 333
10 0.0750 0.0625 0.1213 -0.0563 0.0650 4350 0.1013 0 0.1013 ... ... 183
378 ... ... 0.1163 0 0.1163 4360 0.1063 0 0.1063 ... ... 181
10 ... ... 0.1113 0 0.1113 4370 0.1113 0 0.1113 ... ... 181
399 ... ... 0.1063 0 0.1063 4380 0.1163 0 0.1163 ... ... 181
207 ... ... 0.1025 0 0.1025 4390 0.1225 0 0.1225 ... ... 148
415 0.0500 0.0500 0.0975 -0.0475 0.0500 4400 0.1275 0 0.1275 ... ... 181
428 ... ... 0.0938 0 0.0938 4410 0.1338 0 0.1338 ... ... 181
466 ... ... 0.0900 0 0.0900 4420 0.1400 0 0.1400 ... ... 181
10 ... ... 0.0863 0 0.0863 4430 0.1463 0 0.1463 ... ... 181
10 ... ... 0.0825 0 0.0825 4440 0.1525 0 0.1525 ... ... 181
387 ... ... 0.0788 0 0.0788 4450 0.1588 0 0.1588 ... ... 181
411 ... ... 0.0763 0 0.0763 4460 0.1650 0 0.1650 ... ... 1
12 ... ... 0.0725 0 0.0725 4470 0.1725 0 0.1725 ... ... 149
398 ... ... 0.0700 0 0.0700 4480 0.1788 0 0.1788 ... ... 149
12 ... ... 0.0663 0 0.0663 4490 0.1863 0 0.1863 ... ... 149
490 ... ... 0.0638 0 0.0638 4500 0.1938 0 0.1938 ... ... 149
380 ... ... 0.0613 0 0.0613 4510 0.2000 0 0.2000 ... ... 149
12 ... ... 0.0588 0 0.0588 4520 0.2075 0 0.2075 ... ... 1
487 ... ... 0.0563 0 0.0563 4530 0.2150 0 0.2150 ... ... 149
497 ... ... 0.0538 0 0.0538 4540 0.2225 0 0.2225 ... ... 149
456 ... ... 0.0513 0 0.0513 4550 0.2300 0 0.2300 ... ... 149
437 ... ... 0.0488 0 0.0488 4560 0.2388 0 0.2388 ... ... 149
446 ... ... 0.0463 0 0.0463 4570 0.2463 0 0.2463 ... ... 149
477 ... ... 0.0450 0 0.0450 4580 0.2538 0 0.2538 ... ... 149
512 ... ... 0.0425 0 0.0425 4590 0.2625 0 0.2625 ... ... 149
14 ... ... 0.0400 0 0.0400 4600 0.2700 0 0.2700 ... ... 149
270 ... ... 0.0388 0 0.0388 4610 0.2788 0 0.2788 ... ... 149
424 ... ... 0.0375 0 0.0375 4620 0.2863 0 0.2863 ... ... 1
546 ... ... 0.0350 0 0.0350 4630 0.2950 0 0.2950 ... ... 1
483 ... ... 0.0325 0 0.0325 4650 0.3113 0 0.3113 ... ... 149
745 ... ... 0.0263 0 0.0263 4700 0.3550 0 0.3550 ... ... 149
604 ... ... 0.0200 0 0.0200 4750 0.4000 0 0.4000 ... ... 149
75 ... ... 0.0163 0 0.0163 4800 0.4450 0 0.4450 ... ... 1
1667 ... ... 0.0125 0 0.0125 4850 0.4925 0 0.4925 ... ... 149
2145 ... ... 0.0100 0 0.0100 4900 0.5400 0 0.5400 ... ... 149
830 ... ... 0.0088 0 0.0088 4950 0.5875 0 0.5875 ... ... 1
2096 ... ... 0.0075 0 0.0075 5000 0.6363 0 0.6363 ... ... 149
753 ... ... 0.0063 0 0.0063 5050 0.6850 0 0.6850 ... ... 1
1814 ... ... 0.0050 0 0.0050 5100 0.7338 0 0.7338 ... ... 149
6043 ... ... 0.0038 0 0.0038 5150 0.7825 0 0.7825 ... ... 1
3953 ... ... 0.0038 0 0.0038 5200 0.8325 0 0.8325 ... ... 1
1142 ... ... 0.0025 0 0.0025 5250 0.8813 0 0.8813 ... ... 149
247 ... ... 0.0025 0 0.0025 5300 0.9313 0 0.9313 ... ... 149
208 ... ... 0.0025 0 0.0025 5350 0.9813 0 0.9813 ... ... 149
206 ... ... 0.0025 0 0.0025 5400 1.0313 0 1.0313 ... ... 149
204 ... ... 0.0025 0 0.0025 5450 1.0813 0 1.0813 ... ... 149
210 ... ... 0.0013 0 0.0013 5500 1.1300 0 1.1300 ... ... 149
186 ... ... 0.0013 0 0.0013 5550 1.1800 0 1.1800 ... ... 149
182 ... ... 0.0013 0 0.0013 5600 1.2300 0 1.2300 ... ... 1
180 ... ... 0.0013 0 0.0013 5650 1.2800 0 1.2800 ... ... 1
146 ... ... 0.0013 0 0.0013 5700 1.3300 0 1.3300 ... ... 1
110 ... ... 0.0013 0 0.0013 5800 1.4300 0 1.4300 ... ... 1
0 ... ... 0.0013 0 0.0013 5900 1.5300 0 1.5300 ... ... 1
0 ... ... 0.0013 0 0.0013 6000 1.6300 0 1.6300 ... ... 1
0 ... ... 0.0013 0 0.0013 6100 1.7300 0 1.7300 ... ... 1
0 ... ... 0.0013 0 0.0013 6200 1.8300 0 1.8300 ... ... 1
0 ... ... 0.0013 0 0.0013 6300 1.9300 0 1.9300 ... ... 1
0 ... ... 0.0013 0 0.0013 6400 2.0300 0 2.0300 ... ... 149
0 ... ... 0.0013 0 0.0013 6500 2.1300 0 2.1300 ... ... 149
0 ... ... 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.