DairyVisor Data

Markets - Grains

Underlying Price: 4.6400
Expiration Date: 06/21/24

Quick Links:
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 1.2475 0 1.2475 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1975 0 1.1975 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1475 0 1.1475 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0975 0 1.0975 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0475 0 1.0475 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9975 0 0.9975 3650 0.0025 0 0.0025 ... ... 0
0 ... ... 0.9475 0 0.9475 3700 0.0025 0 0.0025 ... ... 0
0 ... ... 0.8975 0 0.8975 3750 0.0025 0 0.0025 ... ... 0
0 ... ... 0.8488 0 0.8488 3800 0.0038 0 0.0038 ... ... 0
0 ... ... 0.7988 0 0.7988 3850 0.0050 0 0.0050 ... ... 0
0 ... ... 0.7500 0 0.7500 3900 0.0063 0 0.0063 ... ... 0
0 ... ... 0.7013 0 0.7013 3950 0.0075 0 0.0075 ... ... 0
0 ... ... 0.6538 0 0.6538 4000 0.0088 0 0.0088 ... ... 0
0 ... ... 0.6063 0 0.6063 4050 0.0113 0 0.0113 ... ... 0
0 ... ... 0.5588 0 0.5588 4100 0.0150 0 0.0150 ... ... 0
0 ... ... 0.5138 0 0.5138 4150 0.0188 0 0.0188 ... ... 0
0 ... ... 0.4700 0 0.4700 4200 0.0250 0 0.0250 ... ... 0
0 ... ... 0.4275 0 0.4275 4250 0.0325 0 0.0325 ... ... 0
0 ... ... 0.3875 0 0.3875 4300 0.0425 0 0.0425 ... ... 0
0 ... ... 0.3488 0 0.3488 4350 0.0538 0 0.0538 ... ... 0
0 ... ... 0.3138 0 0.3138 4400 0.0675 0 0.0675 ... ... 3
0 ... ... 0.2813 0 0.2813 4450 0.0850 0 0.0850 ... ... 0
0 ... ... 0.2500 0 0.2500 4500 0.1038 0 0.1038 ... ... 75
0 ... ... 0.2213 0 0.2213 4550 0.1250 0 0.1250 ... ... 5
0 ... ... 0.1963 0 0.1963 4600 0.1488 0 0.1488 ... ... 226
0 ... ... 0.1713 0 0.1713 4650 0.1738 0 0.1738 ... ... 38
3 ... ... 0.1500 0 0.1500 4700 0.2025 0 0.2025 ... ... 211
0 ... ... 0.1313 0 0.1313 4750 0.2338 0 0.2338 ... ... 0
1 ... ... 0.1150 0 0.1150 4800 0.2663 0 0.2663 ... ... 12
1 ... ... 0.1000 0 0.1000 4850 0.3013 0 0.3013 ... ... 0
0 ... ... 0.0863 0 0.0863 4900 0.3375 0 0.3375 ... ... 0
0 ... ... 0.0750 0 0.0750 4950 0.3763 0 0.3763 ... ... 0
58 ... ... 0.0663 0 0.0663 5000 0.4163 0 0.4163 ... ... 12
50 ... ... 0.0575 0 0.0575 5050 0.4575 0 0.4575 ... ... 0
259 ... ... 0.0500 0 0.0500 5100 0.5000 0 0.5000 ... ... 0
0 ... ... 0.0438 0 0.0438 5150 0.5425 0 0.5425 ... ... 0
0 ... ... 0.0388 0 0.0388 5200 0.5875 0 0.5875 ... ... 0
0 ... ... 0.0338 0 0.0338 5250 0.6325 0 0.6325 ... ... 0
0 ... ... 0.0300 0 0.0300 5300 0.6788 0 0.6788 ... ... 0
0 ... ... 0.0263 0 0.0263 5350 0.7250 0 0.7250 ... ... 0
0 ... ... 0.0238 0 0.0238 5400 0.7713 0 0.7713 ... ... 0
0 ... ... 0.0213 0 0.0213 5450 0.8188 0 0.8188 ... ... 0
15 ... ... 0.0188 0 0.0188 5500 0.8675 0 0.8675 ... ... 0
0 ... ... 0.0175 0 0.0175 5550 0.9150 0 0.9150 ... ... 0
0 ... ... 0.0163 0 0.0163 5600 0.9638 0 0.9638 ... ... 0
0 ... ... 0.0150 0 0.0150 5650 1.0125 0 1.0125 ... ... 0
0 ... ... 0.0138 0 0.0138 5700 1.0613 0 1.0613 ... ... 0
0 ... ... 0.0125 0 0.0125 5750 1.1100 0 1.1100 ... ... 0
0 ... ... 0.0113 0 0.0113 5800 1.1588 0 1.1588 ... ... 0
0 ... ... 0.0113 0 0.0113 5850 1.2075 0 1.2075 ... ... 0
0 ... ... 0.0100 0 0.0100 5900 1.2575 0 1.2575 ... ... 0
0 ... ... 0.0088 0 0.0088 5950 1.3063 0 1.3063 ... ... 0
0 ... ... 0.0088 0 0.0088 6000 1.3550 0 1.3550 ... ... 0
0 ... ... 0.0075 0 0.0075 6050 1.4050 0 1.4050 ... ... 0
0 ... ... 0.0075 0 0.0075 6100 1.4538 0 1.4538 ... ... 0
0 ... ... 0.0063 0 0.0063 6150 1.5038 0 1.5038 ... ... 0
0 ... ... 0.0063 0 0.0063 6200 1.5538 0 1.5538 ... ... 0
0 ... ... 0.0063 0 0.0063 6250 1.6038 0 1.6038 ... ... 0
0 ... ... 0.0050 0 0.0050 6300 1.6525 0 1.6525 ... ... 0
0 ... ... 0.0050 0 0.0050 6350 1.7025 0 1.7025 ... ... 0
0 ... ... 0.0050 0 0.0050 6400 1.7525 0 1.7525 ... ... 0
0 ... ... 0.0038 0 0.0038 6450 1.8025 0 1.8025 ... ... 0
0 ... ... 0.0038 0 0.0038 6500 1.8525 0 1.8525 ... ... 0
0 ... ... 0.0038 0 0.0038 6550 1.9025 0 1.9025 ... ... 0
0 ... ... 0.0038 0 0.0038 6600 1.9525 0 1.9525 ... ... 0
0 ... ... 0.0038 0 0.0038 6650 2.0025 0 2.0025 ... ... 0
0 ... ... 0.0038 0 0.0038 6700 2.0525 0 2.0525 ... ... 0
0 ... ... 0.0025 0 0.0025 6750 2.1025 0 2.1025 ... ... 0
0 ... ... 0.0025 0 0.0025 6800 2.1525 0 2.1525 ... ... 0
0 ... ... 0.0025 0 0.0025 6850 2.2025 0 2.2025 ... ... 0
0 ... ... 0.0025 0 0.0025 6900 2.2525 0 2.2525 ... ... 0
0 ... ... 0.0025 0 0.0025 6950 2.3025 0 2.3025 ... ... 0
0 ... ... 0.0025 0 0.0025 7000 2.3525 0 2.3525 ... ... 0
0 ... ... 0.0025 0 0.0025 7050 2.4025 0 2.4025 ... ... 0
0 ... ... 0.0025 0 0.0025 7100 2.4525 0 2.4525 ... ... 0
0 ... ... 0.0025 0 0.0025 7150 2.5025 0 2.5025 ... ... 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.