DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1450
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
176 ... ... 0.8100 0 0.8100 3300 0.0013 0 0.0013 ... ... 0
176 ... ... 0.7600 0 0.7600 3350 0.0013 0 0.0013 ... ... 0
176 ... ... 0.7100 0 0.7100 3400 0.0013 0 0.0013 ... ... 110
176 ... ... 0.6600 0 0.6600 3450 0.0013 0 0.0013 ... ... 186
1 ... ... 0.6100 0 0.6100 3500 0.0013 0 0.0013 ... ... 1066
176 ... ... 0.5600 0 0.5600 3550 0.0013 0 0.0013 ... ... 1120
176 ... ... 0.5113 0 0.5113 3600 0.0013 0 0.0013 ... ... 1836
176 ... ... 0.4613 0 0.4613 3650 0.0025 0 0.0025 ... ... 34410
176 ... ... 0.4113 0 0.4113 3700 0.0025 0 0.0025 ... ... 850
176 ... ... 0.3638 0 0.3638 3750 0.0050 0 0.0050 ... ... 289
176 ... ... 0.3163 0 0.3163 3800 0.0075 0 0.0075 ... ... 28571
175 ... ... 0.2713 0 0.2713 3850 0.0125 0.0013 0.0113 0.0125 0.0125 37299
176 ... ... 0.2263 0 0.2263 3900 0.0138 -0.0038 0.0175 0.0138 0.0138 36347
176 ... ... ... ... ... 3910 ... ... ... ... ... 543
176 ... ... ... ... ... 3920 ... ... ... ... ... 543
176 ... ... ... ... ... 3930 ... ... ... ... ... 656
172 ... ... 0.1925 0 0.1925 3940 0.0238 0 0.0238 ... ... 2761
167 ... ... 0.1850 0 0.1850 3950 0.0250 0 0.0250 ... ... 15614
162 ... ... 0.1763 0 0.1763 3960 0.0275 0 0.0275 ... ... 716
156 ... ... 0.1688 0 0.1688 3970 0.0288 0 0.0288 ... ... 2152
151 ... ... 0.1613 0 0.1613 3980 0.0313 0 0.0313 ... ... 2264
146 ... ... 0.1538 0 0.1538 3990 0.0338 0 0.0338 ... ... 4272
141 ... ... 0.1463 0 0.1463 4000 0.0288 -0.0075 0.0363 0.0363 0.0288 18654
136 ... ... 0.1388 0 0.1388 4010 0.0400 0 0.0400 ... ... 3323
131 ... ... 0.1325 0 0.1325 4020 0.0438 0.0013 0.0425 0.0438 0.0438 545
181 ... ... 0.1263 0 0.1263 4030 0.0463 0 0.0463 ... ... 1450
121 ... ... 0.1188 0 0.1188 4040 0.0500 0 0.0500 ... ... 1510
173 ... ... 0.1125 0 0.1125 4050 0.0525 0 0.0525 ... ... 2829
173 ... ... 0.1075 0 0.1075 4060 0.0575 0 0.0575 ... ... 1046
173 ... ... 0.1013 0 0.1013 4070 0.0500 -0.0113 0.0613 0.0500 0.0500 12
220 ... ... 0.0950 0 0.0950 4080 0.0538 -0.0113 0.0650 0.0538 0.0538 1267
120 ... ... 0.0900 0 0.0900 4090 0.0700 0 0.0700 ... ... 1594
945 ... ... 0.0850 0 0.0850 4100 0.0650 -0.0100 0.0750 0.0750 0.0650 76
19 ... ... 0.0800 0 0.0800 4110 0.0800 0 0.0800 ... ... 1064
869 ... ... 0.0750 0 0.0750 4120 0.0850 0 0.0850 ... ... 1489
745 ... ... 0.0700 0 0.0700 4130 0.0875 -0.0025 0.0900 0.0875 0.0875 1103
669 ... ... 0.0663 0 0.0663 4140 0.0963 0 0.0963 ... ... 827
847 ... ... 0.0625 0 0.0625 4150 0.1013 0 0.1013 ... ... 942
770 0.0575 0.0575 0.0575 0 0.0575 4160 0.1075 0 0.1075 ... ... 1226
1071 ... ... 0.0538 0 0.0538 4170 0.1138 0 0.1138 ... ... 666
1260 ... ... 0.0500 0 0.0500 4180 0.1200 0 0.1200 ... ... 887
1160 ... ... 0.0475 0 0.0475 4190 0.1275 0 0.1275 ... ... 725
942 0.0550 0.0450 0.0438 0.0113 0.0550 4200 0.1338 0 0.1338 ... ... 239
158 ... ... 0.0413 0 0.0413 4210 0.1413 0 0.1413 ... ... 239
1221 ... ... 0.0388 0 0.0388 4220 0.1488 0 0.1488 ... ... 120
1410 ... ... 0.0363 0 0.0363 4230 0.1563 0 0.1563 ... ... 326
1160 ... ... 0.0338 0 0.0338 4240 0.1638 0 0.1638 ... ... 120
863 ... ... 0.0313 0 0.0313 4250 0.1713 0 0.1713 ... ... 179
1373 ... ... 0.0300 0 0.0300 4260 0.1800 0 0.1800 ... ... 179
2137 ... ... 0.0275 0 0.0275 4270 0.1875 0 0.1875 ... ... 179
3633 ... ... 0.0263 0 0.0263 4280 0.1963 0 0.1963 ... ... 121
1038 ... ... 0.0250 0 0.0250 4290 0.2038 0 0.2038 ... ... 120
3724 ... ... 0.0225 0 0.0225 4300 0.2125 0 0.2125 ... ... 121
1361 ... ... 0.0213 0 0.0213 4310 0.2213 0 0.2213 ... ... 121
4803 ... ... 0.0200 0 0.0200 4320 0.2300 0 0.2300 ... ... 121
3457 ... ... 0.0188 0 0.0188 4330 0.2388 0 0.2388 ... ... 120
3118 ... ... 0.0175 0 0.0175 4340 0.2475 0 0.2475 ... ... 120
6238 0.0200 0.0200 0.0163 0.0038 0.0200 4350 0.2563 0 0.2563 ... ... 121
3510 ... ... 0.0150 0 0.0150 4360 0.2650 0 0.2650 ... ... 121
3339 ... ... 0.0138 0 0.0138 4370 0.2738 0 0.2738 ... ... 121
5397 ... ... 0.0138 0 0.0138 4380 0.2825 0 0.2825 ... ... 121
8391 ... ... 0.0125 0 0.0125 4390 0.2925 0 0.2925 ... ... 119
18 ... ... 0.0125 0 0.0125 4400 0.3013 0 0.3013 ... ... 120
163 ... ... 0.0088 0 0.0088 4450 0.3488 0 0.3488 ... ... 117
166 ... ... 0.0075 0 0.0075 4500 0.3963 0 0.3963 ... ... 113
38458 ... ... 0.0063 0 0.0063 4550 0.4450 0 0.4450 ... ... 112
38666 ... ... 0.0050 0 0.0050 4600 0.4938 0 0.4938 ... ... 111
38900 ... ... 0.0038 0 0.0038 4650 0.5425 0 0.5425 ... ... 110
38237 ... ... 0.0038 0 0.0038 4700 0.5925 0 0.5925 ... ... 110
38900 ... ... 0.0025 0 0.0025 4750 0.6413 0 0.6413 ... ... 110
38863 ... ... 0.0025 0 0.0025 4800 0.6913 0 0.6913 ... ... 1
16590 ... ... 0.0025 0 0.0025 4850 0.7413 0 0.7413 ... ... 110
38900 ... ... 0.0025 0 0.0025 4900 0.7913 0 0.7913 ... ... 110
35628 ... ... 0.0025 0 0.0025 4950 0.8413 0 0.8413 ... ... 114
34217 ... ... 0.0025 0 0.0025 5000 0.8913 0 0.8913 ... ... 123
29685 ... ... 0.0025 0 0.0025 5050 0.9413 0 0.9413 ... ... 130
26593 ... ... 0.0025 0 0.0025 5100 0.9913 0 0.9913 ... ... 137
236 ... ... 0.0025 0 0.0025 5150 1.0413 0 1.0413 ... ... 144
1071 ... ... 0.0013 0 0.0013 5200 1.0900 0 1.0900 ... ... 1
1097 ... ... 0.0013 0 0.0013 5250 1.1400 0 1.1400 ... ... 1
1114 ... ... 0.0013 0 0.0013 5300 1.1900 0 1.1900 ... ... 159
1072 ... ... 0.0013 0 0.0013 5350 1.2400 0 1.2400 ... ... 163
942 ... ... 0.0013 0 0.0013 5400 1.2900 0 1.2900 ... ... 1
826 ... ... 0.0013 0 0.0013 5450 1.3400 0 1.3400 ... ... 1
200 ... ... 0.0013 0 0.0013 5500 1.3900 0 1.3900 ... ... 1
186 ... ... 0.0013 0 0.0013 5550 1.4400 0 1.4400 ... ... 1
170 ... ... 0.0013 0 0.0013 5600 1.4900 0 1.4900 ... ... 1
0 ... ... 0.0013 0 0.0013 5700 1.5900 0 1.5900 ... ... 175
0 ... ... 0.0013 0 0.0013 5800 1.6900 0 1.6900 ... ... 175
0 ... ... 0.0013 0 0.0013 5900 1.7900 0 1.7900 ... ... 175
0 ... ... 0.0013 0 0.0013 6000 1.8900 0 1.8900 ... ... 175
0 ... ... 0.0013 0 0.0013 6100 1.9900 0 1.9900 ... ... 175
0 ... ... 0.0013 0 0.0013 6200 2.0900 0 2.0900 ... ... 175
0 ... ... 0.0013 0 0.0013 6300 2.1900 0 2.1900 ... ... 175

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.