DairyVisor Data

Markets - Grains

Underlying Price: 4.8125
Expiration Date: 05/24/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.4850 -0.0725 1.4125 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4350 -0.0725 1.3625 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3850 -0.0725 1.3125 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3350 -0.0725 1.2625 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2850 -0.0725 1.2125 3600 0.0013 0 0.0013 ... ... 1
0 ... ... 1.2350 -0.0725 1.1625 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1850 -0.0725 1.1125 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1350 -0.0725 1.0625 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0850 -0.0725 1.0125 3800 0.0013 0 0.0013 ... ... 1
0 ... ... 1.0350 -0.0725 0.9625 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9850 -0.0725 0.9125 3900 0.0013 0 0.0013 ... ... 169
0 ... ... 0.9350 -0.0725 0.8625 3950 0.0013 0 0.0013 ... ... 6
0 ... ... 0.8850 -0.0725 0.8125 4000 0.0013 0 0.0013 ... ... 125
0 ... ... 0.8350 -0.0725 0.7625 4050 0.0013 0 0.0013 ... ... 12
0 ... ... 0.7850 -0.0725 0.7125 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7350 -0.0725 0.6625 4150 0.0013 0 0.0013 ... ... 174
0 ... ... 0.6850 -0.0725 0.6125 4200 0.0013 0 0.0013 ... ... 35
0 ... ... 0.6350 -0.0725 0.5625 4250 0.0013 0 0.0013 ... ... 77
40 ... ... 0.5863 -0.0725 0.5138 4300 0.0013 0 0.0013 ... ... 168
0 ... ... 0.5363 -0.0713 0.4650 4350 0.0025 0 0.0025 ... ... 27
2 ... ... 0.4863 -0.0713 0.4150 4400 0.0038 0.0013 0.0025 ... ... 1441
0 ... ... 0.4375 -0.0713 0.3663 4450 0.0050 0.0013 0.0038 ... ... 307
367 ... ... 0.3888 -0.0700 0.3188 4500 0.0075 0.0025 0.0050 ... ... 1820
0 ... ... 0.3413 -0.0688 0.2725 4550 0.0100 0.0025 0.0075 ... ... 422
407 ... ... 0.2950 -0.0675 0.2275 4600 0.0150 0.0050 0.0100 0.0150 0.0125 1683
210 ... ... 0.2500 -0.0650 0.1850 4650 0.0225 0.0075 0.0150 0.0225 0.0225 565
2540 0.1425 0.1425 0.2075 -0.0600 0.1475 4700 0.0350 0.0125 0.0225 0.0325 0.0250 2764
255 ... ... 0.1688 -0.0538 0.1150 4750 0.0525 0.0188 0.0338 0.0550 0.0538 2471
1624 0.0900 0.0900 0.1338 -0.0463 0.0875 4800 0.0750 0.0263 0.0488 0.0775 0.0525 934
557 ... ... 0.1038 -0.0400 0.0638 4850 0.1013 0.0325 0.0688 0.1025 0.1025 563
2293 0.0613 0.0463 0.0800 -0.0338 0.0463 4900 0.1338 0.0388 0.0950 ... ... 52
415 ... ... 0.0600 -0.0263 0.0338 4950 0.1713 0.0463 0.1250 ... ... 40
2928 0.0475 0.0250 0.0450 -0.0200 0.0250 5000 0.2125 0.0525 0.1600 ... ... 139
423 0.0200 0.0200 0.0338 -0.0150 0.0188 5050 0.2550 0.0563 0.1988 ... ... 0
658 0.0238 0.0138 0.0250 -0.0113 0.0138 5100 0.3000 0.0600 0.2400 ... ... 80
179 ... ... 0.0188 -0.0088 0.0100 5150 0.3475 0.0638 0.2838 ... ... 25
308 ... ... 0.0150 -0.0063 0.0088 5200 0.3950 0.0663 0.3288 ... ... 1
83 ... ... 0.0113 -0.0050 0.0063 5250 0.4438 0.0675 0.3763 ... ... 0
126 ... ... 0.0088 -0.0025 0.0063 5300 0.4925 0.0688 0.4238 ... ... 0
1 ... ... 0.0075 -0.0025 0.0050 5350 0.5413 0.0700 0.4713 ... ... 0
176 ... ... 0.0063 -0.0025 0.0038 5400 0.5913 0.0713 0.5200 ... ... 0
1 ... ... 0.0050 -0.0013 0.0038 5450 0.6400 0.0713 0.5688 ... ... 0
216 ... ... 0.0038 0 0.0038 5500 0.6900 0.0713 0.6188 ... ... 0
87 ... ... 0.0038 -0.0013 0.0025 5550 0.7388 0.0713 0.6675 ... ... 0
48 ... ... 0.0025 0 0.0025 5600 0.7888 0.0713 0.7175 ... ... 0
404 ... ... 0.0025 0 0.0025 5650 0.8388 0.0725 0.7663 ... ... 0
319 ... ... 0.0025 0 0.0025 5700 0.8888 0.0725 0.8163 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 5750 0.9388 0.0725 0.8663 ... ... 0
99 ... ... 0.0025 -0.0013 0.0013 5800 0.9875 0.0713 0.9163 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 1.0375 0.0725 0.9650 ... ... 0
8 ... ... 0.0013 0 0.0013 5900 1.0875 0.0725 1.0150 ... ... 0
0 ... ... 0.0013 0 0.0013 5950 1.1375 0.0725 1.0650 ... ... 0
13 ... ... 0.0013 0 0.0013 6000 1.1875 0.0725 1.1150 ... ... 0
0 ... ... 0.0013 0 0.0013 6050 1.2375 0.0725 1.1650 ... ... 0
1 ... ... 0.0013 0 0.0013 6100 1.2875 0.0725 1.2150 ... ... 0
10 ... ... 0.0013 0 0.0013 6150 1.3375 0.0725 1.2650 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.3875 0.0725 1.3150 ... ... 15
0 ... ... 0.0013 0 0.0013 6250 1.4375 0.0725 1.3650 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.4875 0.0725 1.4150 ... ... 0
0 ... ... 0.0013 0 0.0013 6350 1.5375 0.0725 1.4650 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 1.5875 0.0725 1.5150 ... ... 0
0 ... ... 0.0013 0 0.0013 6450 1.6375 0.0725 1.5650 ... ... 0
0 ... ... 0.0013 0 0.0013 6500 1.6875 0.0725 1.6150 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 1.7375 0.0725 1.6650 ... ... 0
0 ... ... 0.0013 0 0.0013 6600 1.7875 0.0725 1.7150 ... ... 0
0 ... ... 0.0013 0 0.0013 6650 1.8375 0.0725 1.7650 ... ... 0
0 ... ... 0.0013 0 0.0013 6700 1.8875 0.0725 1.8150 ... ... 0
0 ... ... 0.0013 0 0.0013 6750 1.9375 0.0725 1.8650 ... ... 0
0 ... ... 0.0013 0 0.0013 6800 1.9875 0.0725 1.9150 ... ... 0
0 ... ... 0.0013 0 0.0013 6850 2.0375 0.0725 1.9650 ... ... 0
0 ... ... 0.0013 0 0.0013 6900 2.0875 0.0725 2.0150 ... ... 0
0 ... ... 0.0013 0 0.0013 6950 2.1375 0.0725 2.0650 ... ... 0
5 ... ... 0.0013 0 0.0013 7000 2.1875 0.0725 2.1150 ... ... 0
0 ... ... 0.0013 0 0.0013 7050 2.2375 0.0725 2.1650 ... ... 0
0 ... ... 0.0013 0 0.0013 7100 2.2875 0.0725 2.2150 ... ... 0
0 ... ... 0.0013 0 0.0013 7150 2.3375 0.0725 2.2650 ... ... 0

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.