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
1 ... ... 0.7700 0 0.7700 3600 0.0013 0 0.0013 ... ... 0
149 ... ... 0.7200 0 0.7200 3650 0.0013 0 0.0013 ... ... 178
149 ... ... 0.6700 0 0.6700 3700 0.0013 0 0.0013 ... ... 188
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 ... ... 623
149 ... ... 0.5225 0 0.5225 3850 0.0038 0 0.0038 ... ... 586
148 ... ... 0.4738 0 0.4738 3900 0.0075 0.0038 0.0038 0.0075 0.0075 308
149 ... ... 0.4250 0 0.4250 3950 0.0063 0 0.0063 ... ... 399
149 ... ... 0.3788 0 0.3788 4000 0.0088 0 0.0088 ... ... 298
149 ... ... 0.3688 0 0.3688 4010 0.0100 0 0.0100 ... ... 295
149 ... ... 0.3600 0 0.3600 4020 0.0100 0 0.0100 ... ... 295
149 ... ... 0.3513 0 0.3513 4030 0.0113 0 0.0113 ... ... 294
148 ... ... 0.3413 0 0.3413 4040 0.0125 0 0.0125 ... ... 306
149 ... ... 0.3325 0 0.3325 4050 0.0138 0 0.0138 ... ... 288
148 ... ... 0.3238 0 0.3238 4060 0.0150 0 0.0150 ... ... 286
149 ... ... 0.3150 0 0.3150 4070 0.0163 0 0.0163 ... ... 281
149 ... ... 0.3063 0 0.3063 4080 0.0175 0 0.0175 ... ... 399
149 ... ... 0.2988 0 0.2988 4090 0.0188 0 0.0188 ... ... 281
149 ... ... 0.2900 0 0.2900 4100 0.0200 0 0.0200 ... ... 282
149 ... ... 0.2813 0 0.2813 4110 0.0225 0 0.0225 ... ... 274
149 ... ... 0.2738 0 0.2738 4120 0.0238 0 0.0238 ... ... 380
148 ... ... 0.2650 0 0.2650 4130 0.0263 0 0.0263 ... ... 219
173 ... ... 0.2575 0 0.2575 4140 0.0275 0 0.0275 ... ... 263
173 ... ... 0.2500 0 0.2500 4150 0.0500 0.0200 0.0300 0.0500 0.0500 214
148 ... ... 0.2413 0 0.2413 4160 0.0325 0 0.0325 ... ... 345
148 ... ... 0.2338 0 0.2338 4170 0.0350 0 0.0350 ... ... 255
148 ... ... 0.2263 0 0.2263 4180 0.0375 0 0.0375 ... ... 252
148 ... ... 0.2188 0 0.2188 4190 0.0400 0 0.0400 ... ... 250
173 ... ... 0.2125 0 0.2125 4200 0.0425 0 0.0425 ... ... 346
173 ... ... 0.2050 0 0.2050 4210 0.0450 0 0.0450 ... ... 370
176 ... ... 0.1975 0 0.1975 4220 0.0475 0 0.0475 ... ... 255
267 ... ... 0.1913 0 0.1913 4230 0.0513 0 0.0513 ... ... 366
10 0.1150 0.1150 0.1838 -0.0688 0.1150 4240 0.0550 0 0.0550 ... ... 343
236 0.1175 0.0975 0.1775 -0.0638 0.1138 4250 0.0938 0.0363 0.0575 0.0938 0.0938 335
10 ... ... 0.1713 0 0.1713 4260 0.0613 0 0.0613 ... ... 333
337 ... ... 0.1650 0 0.1650 4270 0.0650 0 0.0650 ... ... 357
356 ... ... 0.1588 0 0.1588 4280 0.0688 0 0.0688 ... ... 362
241 ... ... 0.1525 0 0.1525 4290 0.0725 0 0.0725 ... ... 274
362 0.0850 0.0850 0.1475 -0.0625 0.0850 4300 0.1250 0.0475 0.0775 0.1250 0.1250 368
347 ... ... 0.1413 0 0.1413 4310 0.0813 0 0.0813 ... ... 334
315 ... ... 0.1363 0 0.1363 4320 0.0863 0 0.0863 ... ... 273
316 ... ... 0.1313 0 0.1313 4330 0.0913 0 0.0913 ... ... 251
355 ... ... 0.1250 0 0.1250 4340 0.0963 0 0.0963 ... ... 254
396 0.0750 0.0625 0.1213 -0.0563 0.0650 4350 0.1013 0 0.1013 ... ... 173
241 ... ... 0.1163 0 0.1163 4360 0.1063 0 0.1063 ... ... 173
359 ... ... 0.1113 0 0.1113 4370 0.1113 0 0.1113 ... ... 173
253 ... ... 0.1063 0 0.1063 4380 0.1163 0 0.1163 ... ... 173
197 ... ... 0.1025 0 0.1025 4390 0.1225 0 0.1225 ... ... 148
197 0.0500 0.0500 0.0975 -0.0475 0.0500 4400 0.1275 0 0.1275 ... ... 173
358 ... ... 0.0938 0 0.0938 4410 0.1338 0 0.1338 ... ... 173
363 ... ... 0.0900 0 0.0900 4420 0.1400 0 0.1400 ... ... 173
197 ... ... 0.0863 0 0.0863 4430 0.1463 0 0.1463 ... ... 173
197 ... ... 0.0825 0 0.0825 4440 0.1525 0 0.1525 ... ... 173
253 ... ... 0.0788 0 0.0788 4450 0.1588 0 0.1588 ... ... 173
366 ... ... 0.0763 0 0.0763 4460 0.1650 0 0.1650 ... ... 149
197 ... ... 0.0725 0 0.0725 4470 0.1725 0 0.1725 ... ... 149
355 ... ... 0.0700 0 0.0700 4480 0.1788 0 0.1788 ... ... 149
243 ... ... 0.0663 0 0.0663 4490 0.1863 0 0.1863 ... ... 149
235 ... ... 0.0638 0 0.0638 4500 0.1938 0 0.1938 ... ... 149
358 ... ... 0.0613 0 0.0613 4510 0.2000 0 0.2000 ... ... 149
248 ... ... 0.0588 0 0.0588 4520 0.2075 0 0.2075 ... ... 149
236 ... ... 0.0563 0 0.0563 4530 0.2150 0 0.2150 ... ... 149
236 ... ... 0.0538 0 0.0538 4540 0.2225 0 0.2225 ... ... 149
236 ... ... 0.0513 0 0.0513 4550 0.2300 0 0.2300 ... ... 149
236 ... ... 0.0488 0 0.0488 4560 0.2388 0 0.2388 ... ... 149
237 ... ... 0.0463 0 0.0463 4570 0.2463 0 0.2463 ... ... 149
237 ... ... 0.0450 0 0.0450 4580 0.2538 0 0.2538 ... ... 149
250 ... ... 0.0425 0 0.0425 4590 0.2625 0 0.2625 ... ... 149
361 ... ... 0.0400 0 0.0400 4600 0.2700 0 0.2700 ... ... 1
387 ... ... 0.0388 0 0.0388 4610 0.2788 0 0.2788 ... ... 149
436 ... ... 0.0375 0 0.0375 4620 0.2863 0 0.2863 ... ... 149
248 ... ... 0.0350 0 0.0350 4630 0.2950 0 0.2950 ... ... 149
475 ... ... 0.0325 0 0.0325 4650 0.3113 0 0.3113 ... ... 149
358 ... ... 0.0263 0 0.0263 4700 0.3550 0 0.3550 ... ... 149
377 ... ... 0.0200 0 0.0200 4750 0.4000 0 0.4000 ... ... 149
569 ... ... 0.0163 0 0.0163 4800 0.4450 0 0.4450 ... ... 149
585 ... ... 0.0125 0 0.0125 4850 0.4925 0 0.4925 ... ... 149
623 ... ... 0.0100 0 0.0100 4900 0.5400 0 0.5400 ... ... 149
136 ... ... 0.0088 0 0.0088 4950 0.5875 0 0.5875 ... ... 1
653 ... ... 0.0075 0 0.0075 5000 0.6363 0 0.6363 ... ... 1
469 ... ... 0.0063 0 0.0063 5050 0.6850 0 0.6850 ... ... 1
661 ... ... 0.0050 0 0.0050 5100 0.7338 0 0.7338 ... ... 149
638 ... ... 0.0038 0 0.0038 5150 0.7825 0 0.7825 ... ... 1
587 ... ... 0.0038 0 0.0038 5200 0.8325 0 0.8325 ... ... 1
415 ... ... 0.0025 0 0.0025 5250 0.8813 0 0.8813 ... ... 1
212 ... ... 0.0025 0 0.0025 5300 0.9313 0 0.9313 ... ... 149
204 ... ... 0.0025 0 0.0025 5350 0.9813 0 0.9813 ... ... 149
204 ... ... 0.0025 0 0.0025 5400 1.0313 0 1.0313 ... ... 149
198 ... ... 0.0025 0 0.0025 5450 1.0813 0 1.0813 ... ... 1
208 ... ... 0.0013 0 0.0013 5500 1.1300 0 1.1300 ... ... 1
184 ... ... 0.0013 0 0.0013 5550 1.1800 0 1.1800 ... ... 1
180 ... ... 0.0013 0 0.0013 5600 1.2300 0 1.2300 ... ... 1
148 ... ... 0.0013 0 0.0013 5650 1.2800 0 1.2800 ... ... 1
110 ... ... 0.0013 0 0.0013 5700 1.3300 0 1.3300 ... ... 1
0 ... ... 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 ... ... 1
0 ... ... 0.0013 0 0.0013 6500 2.1300 0 2.1300 ... ... 1
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.