DairyVisor Data

Markets - Grains

Underlying Price: 4.6000
Expiration Date: 06/21/24

Quick Links:
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
120.25 ... ... 1.2475 0 1.2475 3400 0.0013 0 0.0013 ... ... 0.25
115.25 ... ... 1.1975 0 1.1975 3450 0.0013 0 0.0013 ... ... 0.25
110.25 ... ... 1.1475 0 1.1475 3500 0.0013 0 0.0013 ... ... 0.25
105.25 ... ... 1.0975 0 1.0975 3550 0.0013 0 0.0013 ... ... 0.25
100.25 ... ... 1.0475 0 1.0475 3600 0.0013 0 0.0013 ... ... 0.25
95.25 ... ... 0.9975 0 0.9975 3650 0.0025 0 0.0025 ... ... 0.25
90.25 ... ... 0.9475 0 0.9475 3700 0.0025 0 0.0025 ... ... 0.375
85.375 ... ... 0.8975 0 0.8975 3750 0.0025 0 0.0025 ... ... 0.375
80.375 ... ... 0.8488 0 0.8488 3800 0.0038 0 0.0038 ... ... 0.5
75.5 ... ... 0.7988 0 0.7988 3850 0.0050 0 0.0050 ... ... 0.5
70.5 ... ... 0.7500 0 0.7500 3900 0.0063 0 0.0063 ... ... 0.625
65.75 ... ... 0.7013 0 0.7013 3950 0.0075 0 0.0075 ... ... 0.875
60.875 ... ... 0.6538 0 0.6538 4000 0.0088 0 0.0088 ... ... 1
56.125 ... ... 0.6063 0 0.6063 4050 0.0113 0 0.0113 ... ... 1.375
51.625 ... ... 0.5588 0 0.5588 4100 0.0150 0 0.0150 ... ... 1.75
47.125 ... ... 0.5138 0 0.5138 4150 0.0188 0 0.0188 ... ... 2.25
42.75 ... ... 0.4700 0 0.4700 4200 0.0250 0 0.0250 ... ... 3
38.625 ... ... 0.4275 0 0.4275 4250 0.0325 0 0.0325 ... ... 3.875
34.75 ... ... 0.3875 0 0.3875 4300 0.0425 0 0.0425 ... ... 5
31.125 ... ... 0.3488 0 0.3488 4350 0.0588 0.0050 0.0538 0.0588 0.0588 6.25
27.875 ... ... 0.3138 0 0.3138 4400 0.0750 0.0075 0.0675 0.0788 0.0750 7.875
24.625 ... ... 0.2813 0 0.2813 4450 0.0925 0.0075 0.0850 0.0925 0.0925 9.75
21.875 ... ... 0.2500 0 0.2500 4500 0.1125 0.0088 0.1038 0.1175 0.1100 11.875
19.375 ... ... 0.2213 0 0.2213 4550 0.1250 0 0.1250 ... ... 14.375
16.875 0.1763 0.1763 0.1963 -0.0200 0.1763 4600 0.1613 0.0125 0.1488 0.1675 0.1613 17
14.75 ... ... 0.1713 0 0.1713 4650 0.1738 0 0.1738 ... ... 19.875
12.875 ... ... 0.1500 0 0.1500 4700 0.2188 0.0163 0.2025 0.2300 0.2113 23
11.25 0.1125 0.1125 0.1313 -0.0188 0.1125 4750 0.2550 0.0213 0.2338 0.2550 0.2550 26.25
9.75 0.1000 0.1000 0.1150 -0.0150 0.1000 4800 0.2750 0.0088 0.2663 0.2813 0.2750 29.75
8.5 ... ... 0.1000 0 0.1000 4850 0.3013 0 0.3013 ... ... 33.5
7.375 ... ... 0.0863 0 0.0863 4900 0.3375 0 0.3375 ... ... 37.375
6.5 ... ... 0.0750 0 0.0750 4950 0.3763 0 0.3763 ... ... 41.375
5.625 0.0588 0.0550 0.0663 -0.0088 0.0575 5000 0.4163 0 0.4163 ... ... 45.5
4.875 0.0488 0.0488 0.0575 -0.0088 0.0488 5050 0.4575 0 0.4575 ... ... 49.875
4.375 0.0475 0.0413 0.0500 -0.0063 0.0438 5100 0.5000 0 0.5000 ... ... 54.25
3.75 ... ... 0.0438 0 0.0438 5150 0.5425 0 0.5425 ... ... 58.75
3.375 ... ... 0.0388 0 0.0388 5200 0.5875 0 0.5875 ... ... 63.25
3 ... ... 0.0338 0 0.0338 5250 0.6325 0 0.6325 ... ... 67.875
2.625 ... ... 0.0300 0 0.0300 5300 0.6788 0 0.6788 ... ... 72.5
2.375 ... ... 0.0263 0 0.0263 5350 0.7250 0 0.7250 ... ... 77.25
2.125 ... ... 0.0238 0 0.0238 5400 0.7713 0 0.7713 ... ... 82
1.875 ... ... 0.0213 0 0.0213 5450 0.8188 0 0.8188 ... ... 86.75
1.75 0.0175 0.0175 0.0188 -0.0013 0.0175 5500 0.8675 0 0.8675 ... ... 91.625
1.625 ... ... 0.0175 0 0.0175 5550 0.9150 0 0.9150 ... ... 96.5
1.5 ... ... 0.0163 0 0.0163 5600 0.9638 0 0.9638 ... ... 101.375
1.375 ... ... 0.0150 0 0.0150 5650 1.0125 0 1.0125 ... ... 106.25
1.25 ... ... 0.0138 0 0.0138 5700 1.0613 0 1.0613 ... ... 111.125
1.125 ... ... 0.0125 0 0.0125 5750 1.1100 0 1.1100 ... ... 116
1 ... ... 0.0113 0 0.0113 5800 1.1588 0 1.1588 ... ... 120.875
1 ... ... 0.0113 0 0.0113 5850 1.2075 0 1.2075 ... ... 125.875
0.875 ... ... 0.0100 0 0.0100 5900 1.2575 0 1.2575 ... ... 130.75
0.875 ... ... 0.0088 0 0.0088 5950 1.3063 0 1.3063 ... ... 135.75
0.75 ... ... 0.0088 0 0.0088 6000 1.3550 0 1.3550 ... ... 140.625
0.75 ... ... 0.0075 0 0.0075 6050 1.4050 0 1.4050 ... ... 145.625
0.75 ... ... 0.0075 0 0.0075 6100 1.4538 0 1.4538 ... ... 150.625
0.625 ... ... 0.0063 0 0.0063 6150 1.5038 0 1.5038 ... ... 155.625
0.625 ... ... 0.0063 0 0.0063 6200 1.5538 0 1.5538 ... ... 160.5
0.625 ... ... 0.0063 0 0.0063 6250 1.6038 0 1.6038 ... ... 165.5
0.625 ... ... 0.0050 0 0.0050 6300 1.6525 0 1.6525 ... ... 170.5
0.5 ... ... 0.0050 0 0.0050 6350 1.7025 0 1.7025 ... ... 175.5
0.5 ... ... 0.0050 0 0.0050 6400 1.7525 0 1.7525 ... ... 180.5
0.5 ... ... 0.0038 0 0.0038 6450 1.8025 0 1.8025 ... ... 185.5
0.5 ... ... 0.0038 0 0.0038 6500 1.8525 0 1.8525 ... ... 190.5
0.375 ... ... 0.0038 0 0.0038 6550 1.9025 0 1.9025 ... ... 195.5
0.375 ... ... 0.0038 0 0.0038 6600 1.9525 0 1.9525 ... ... 200.5
0.375 ... ... 0.0038 0 0.0038 6650 2.0025 0 2.0025 ... ... 205.5
0.375 ... ... 0.0038 0 0.0038 6700 2.0525 0 2.0525 ... ... 210.5
0.375 ... ... 0.0025 0 0.0025 6750 2.1025 0 2.1025 ... ... 215.5
0.375 ... ... 0.0025 0 0.0025 6800 2.1525 0 2.1525 ... ... 220.5
0.375 ... ... 0.0025 0 0.0025 6850 2.2025 0 2.2025 ... ... 225.5
0.375 ... ... 0.0025 0 0.0025 6900 2.2525 0 2.2525 ... ... 230.5
0.375 ... ... 0.0025 0 0.0025 6950 2.3025 0 2.3025 ... ... 235.5
0.25 ... ... 0.0025 0 0.0025 7000 2.3525 0 2.3525 ... ... 240.5
0.25 ... ... 0.0025 0 0.0025 7050 2.4025 0 2.4025 ... ... 245.5
0.25 ... ... 0.0025 0 0.0025 7100 2.4525 0 2.4525 ... ... 250.5
0.25 ... ... 0.0025 0 0.0025 7150 2.5025 0 2.5025 ... ... 255.5

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.