DairyVisor Data

Markets - Grains

Underlying Price: 4.8000
Expiration Date: 08/23/24

Quick Links:
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
17 ... ... 1.3650 0 1.3650 3400 0.0038 0 0.0038 ... ... 9592
17 ... ... 1.2650 0 1.2650 3500 0.0050 0 0.0050 ... ... 9592
17 ... ... 1.1663 0 1.1663 3600 0.0075 0 0.0075 ... ... 2886
17 ... ... 1.0688 0 1.0688 3700 0.0100 0 0.0100 ... ... 1052
17 ... ... 0.9725 0 0.9725 3800 0.0138 0 0.0138 ... ... 1281
17 ... ... 0.8788 0 0.8788 3900 0.0200 0 0.0200 ... ... 4089
17 ... ... 0.8325 0 0.8325 3950 0.0238 0 0.0238 ... ... 3845
17 ... ... 0.7875 0 0.7875 4000 0.0288 0 0.0288 ... ... 50
17 ... ... 0.7438 0 0.7438 4050 0.0350 0 0.0350 ... ... 2726
17 ... ... 0.7013 0 0.7013 4100 0.0425 0 0.0425 ... ... 1353
17 ... ... 0.6600 0 0.6600 4150 0.0513 0 0.0513 ... ... 120
17 ... ... 0.6213 0 0.6213 4200 0.0613 0 0.0613 ... ... 2622
17 ... ... 0.5825 0 0.5825 4250 0.0725 0 0.0725 ... ... 120
17 ... ... 0.5463 0 0.5463 4300 0.0863 0 0.0863 ... ... 2089
10 ... ... 0.5113 0 0.5113 4350 0.1000 0 0.1000 ... ... 1317
17 ... ... 0.4788 0 0.4788 4400 0.1175 0 0.1175 ... ... 120
27 ... ... 0.4463 0 0.4463 4450 0.1350 0 0.1350 ... ... 1042
95 ... ... 0.4163 0 0.4163 4500 0.1550 0 0.1550 ... ... 1359
95 ... ... 0.3888 0 0.3888 4550 0.1763 0 0.1763 ... ... 541
20 ... ... 0.3613 0 0.3613 4600 0.1988 0 0.1988 ... ... 1112
20 ... ... 0.3363 0 0.3363 4650 0.2225 0 0.2225 ... ... 331
540 ... ... 0.3125 0 0.3125 4700 0.2400 -0.0088 0.2488 0.2400 0.2400 453
287 ... ... 0.2913 0 0.2913 4750 0.2763 0 0.2763 ... ... 808
590 ... ... 0.2700 0 0.2700 4800 0.3050 0 0.3050 ... ... 897
443 ... ... 0.2513 0 0.2513 4850 0.3350 0 0.3350 ... ... 90
50 ... ... 0.2325 0 0.2325 4900 0.3663 0 0.3663 ... ... 20
412 ... ... 0.2163 0 0.2163 4950 0.3988 0 0.3988 ... ... 315
1024 ... ... 0.2000 0 0.2000 5000 0.4325 0 0.4325 ... ... 263
496 ... ... 0.1850 0 0.1850 5050 0.4675 0 0.4675 ... ... 50
90 ... ... 0.1713 0 0.1713 5100 0.5025 0 0.5025 ... ... 50
90 ... ... 0.1588 0 0.1588 5150 0.5400 0 0.5400 ... ... 50
80 ... ... 0.1463 0 0.1463 5200 0.5775 0 0.5775 ... ... 20
763 ... ... 0.1363 0 0.1363 5250 0.6163 0 0.6163 ... ... 50
745 ... ... 0.1250 0 0.1250 5300 0.6550 0 0.6550 ... ... 20
836 ... ... 0.1163 0 0.1163 5350 0.6950 0 0.6950 ... ... 10
50 ... ... 0.1075 0 0.1075 5400 0.7363 0 0.7363 ... ... 10
50 ... ... 0.0988 0 0.0988 5450 0.7775 0 0.7775 ... ... 27
913 ... ... 0.0913 0 0.0913 5500 0.8188 0 0.8188 ... ... 10
80 ... ... 0.0850 0 0.0850 5550 0.8625 0 0.8625 ... ... 10
1896 ... ... 0.0788 0 0.0788 5600 0.9050 0 0.9050 ... ... 17
2496 ... ... 0.0725 0 0.0725 5650 0.9488 0 0.9488 ... ... 17
80 ... ... 0.0675 0 0.0675 5700 0.9938 0 0.9938 ... ... 17
1494 ... ... 0.0625 0 0.0625 5750 1.0388 0 1.0388 ... ... 17
80 ... ... 0.0575 0 0.0575 5800 1.0838 0 1.0838 ... ... 17
3572 ... ... 0.0538 0 0.0538 5850 1.1288 0 1.1288 ... ... 17
80 ... ... 0.0500 0 0.0500 5900 1.1750 0 1.1750 ... ... 17
120 ... ... 0.0463 0 0.0463 5950 1.2213 0 1.2213 ... ... 17
3566 ... ... 0.0438 0 0.0438 6000 1.2675 0 1.2675 ... ... 17
80 ... ... 0.0400 0 0.0400 6050 1.3150 0 1.3150 ... ... 17
4290 ... ... 0.0375 0 0.0375 6100 1.3625 0 1.3625 ... ... 17
8439 ... ... 0.0350 0 0.0350 6150 1.4088 0 1.4088 ... ... 17
8927 ... ... 0.0338 0 0.0338 6200 1.4575 0 1.4575 ... ... 17
7417 ... ... 0.0313 0 0.0313 6250 1.5050 0 1.5050 ... ... 17
50 ... ... 0.0288 0 0.0288 6300 1.5525 0 1.5525 ... ... 17
9039 ... ... 0.0275 0 0.0275 6350 1.6013 0 1.6013 ... ... 17
50 ... ... 0.0263 0 0.0263 6400 1.6488 0 1.6488 ... ... 17
482 ... ... 0.0250 0 0.0250 6450 1.6975 0 1.6975 ... ... 17
9235 ... ... 0.0238 0 0.0238 6500 1.7463 0 1.7463 ... ... 17
9453 ... ... 0.0225 0 0.0225 6550 1.7950 0 1.7950 ... ... 17
9472 ... ... 0.0213 0 0.0213 6600 1.8438 0 1.8438 ... ... 17
9430 ... ... 0.0200 0 0.0200 6650 1.8925 0 1.8925 ... ... 17
9354 ... ... 0.0188 0 0.0188 6700 1.9425 0 1.9425 ... ... 17
579 ... ... 0.0188 0 0.0188 6750 1.9913 0 1.9913 ... ... 17
50 ... ... 0.0175 0 0.0175 6800 2.0400 0 2.0400 ... ... 17
9587 ... ... 0.0163 0 0.0163 6850 2.0900 0 2.0900 ... ... 17
3622 ... ... 0.0150 0 0.0150 6900 2.1388 0 2.1388 ... ... 17
9592 ... ... 0.0150 0 0.0150 6950 2.1875 0 2.1875 ... ... 17
9485 ... ... 0.0138 0 0.0138 7000 2.2375 0 2.2375 ... ... 17
9592 ... ... 0.0125 0 0.0125 7050 2.2875 0 2.2875 ... ... 17
9578 ... ... 0.0125 0 0.0125 7100 2.3363 0 2.3363 ... ... 17
50 ... ... 0.0113 0 0.0113 7150 2.3863 0 2.3863 ... ... 17

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.