DairyVisor Data

Markets - Grains

Underlying Price: 4.8150
Expiration Date: 05/24/24

Quick Links:
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 1.4850 0 1.4850 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4350 0 1.4350 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3850 0 1.3850 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3350 0 1.3350 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2850 0 1.2850 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2350 0 1.2350 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1850 0 1.1850 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1350 0 1.1350 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0850 0 1.0850 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0350 0 1.0350 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9850 0 0.9850 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9350 0 0.9350 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8850 0 0.8850 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8350 0 0.8350 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7850 0 0.7850 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7350 0 0.7350 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6850 0 0.6850 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6350 0 0.6350 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5863 0 0.5863 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5363 0 0.5363 4350 0.0025 0 0.0025 ... ... 0
0 ... ... 0.4863 0 0.4863 4400 0.0025 0 0.0025 ... ... 0
0 ... ... 0.4375 0 0.4375 4450 0.0038 0 0.0038 ... ... 0
0 ... ... 0.3888 0 0.3888 4500 0.0050 0 0.0050 ... ... 0
0 ... ... 0.3413 0 0.3413 4550 0.0075 0 0.0075 ... ... 2
1 ... ... 0.2950 0 0.2950 4600 0.0125 0.0025 0.0100 0.0125 0.0125 379
0 ... ... 0.2500 0 0.2500 4650 0.0150 0 0.0150 ... ... 100
16 ... ... 0.2075 0 0.2075 4700 0.0325 0.0100 0.0225 0.0325 0.0250 110
0 ... ... 0.1688 0 0.1688 4750 0.0338 0 0.0338 ... ... 6
4 ... ... 0.1338 0 0.1338 4800 0.0700 0.0213 0.0488 0.0700 0.0525 102
2 ... ... 0.1038 0 0.1038 4850 0.0688 0 0.0688 ... ... 100
767 0.0613 0.0488 0.0800 -0.0313 0.0488 4900 0.0950 0 0.0950 ... ... 27
8 ... ... 0.0600 0 0.0600 4950 0.1250 0 0.1250 ... ... 0
33 0.0475 0.0263 0.0450 -0.0188 0.0263 5000 0.1600 0 0.1600 ... ... 12
30 0.0200 0.0200 0.0338 -0.0138 0.0200 5050 0.1988 0 0.1988 ... ... 0
27 0.0238 0.0138 0.0250 -0.0100 0.0150 5100 0.2400 0 0.2400 ... ... 0
0 ... ... 0.0188 0 0.0188 5150 0.2838 0 0.2838 ... ... 0
0 ... ... 0.0150 0 0.0150 5200 0.3288 0 0.3288 ... ... 0
0 ... ... 0.0113 0 0.0113 5250 0.3763 0 0.3763 ... ... 0
0 ... ... 0.0088 0 0.0088 5300 0.4238 0 0.4238 ... ... 0
0 ... ... 0.0075 0 0.0075 5350 0.4713 0 0.4713 ... ... 0
0 ... ... 0.0063 0 0.0063 5400 0.5200 0 0.5200 ... ... 0
0 ... ... 0.0050 0 0.0050 5450 0.5688 0 0.5688 ... ... 0
0 ... ... 0.0038 0 0.0038 5500 0.6188 0 0.6188 ... ... 0
0 ... ... 0.0038 0 0.0038 5550 0.6675 0 0.6675 ... ... 0
0 ... ... 0.0025 0 0.0025 5600 0.7175 0 0.7175 ... ... 0
0 ... ... 0.0025 0 0.0025 5650 0.7663 0 0.7663 ... ... 0
0 ... ... 0.0025 0 0.0025 5700 0.8163 0 0.8163 ... ... 0
0 ... ... 0.0025 0 0.0025 5750 0.8663 0 0.8663 ... ... 0
0 ... ... 0.0025 0 0.0025 5800 0.9163 0 0.9163 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 0.9650 0 0.9650 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.0150 0 1.0150 ... ... 0
0 ... ... 0.0013 0 0.0013 5950 1.0650 0 1.0650 ... ... 0
0 ... ... 0.0013 0 0.0013 6000 1.1150 0 1.1150 ... ... 0
0 ... ... 0.0013 0 0.0013 6050 1.1650 0 1.1650 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.2150 0 1.2150 ... ... 0
0 ... ... 0.0013 0 0.0013 6150 1.2650 0 1.2650 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.3150 0 1.3150 ... ... 0
0 ... ... 0.0013 0 0.0013 6250 1.3650 0 1.3650 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.4150 0 1.4150 ... ... 0
0 ... ... 0.0013 0 0.0013 6350 1.4650 0 1.4650 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 1.5150 0 1.5150 ... ... 0
0 ... ... 0.0013 0 0.0013 6450 1.5650 0 1.5650 ... ... 0
0 ... ... 0.0013 0 0.0013 6500 1.6150 0 1.6150 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 1.6650 0 1.6650 ... ... 0
0 ... ... 0.0013 0 0.0013 6600 1.7150 0 1.7150 ... ... 0
0 ... ... 0.0013 0 0.0013 6650 1.7650 0 1.7650 ... ... 0
0 ... ... 0.0013 0 0.0013 6700 1.8150 0 1.8150 ... ... 0
0 ... ... 0.0013 0 0.0013 6750 1.8650 0 1.8650 ... ... 0
0 ... ... 0.0013 0 0.0013 6800 1.9150 0 1.9150 ... ... 0
0 ... ... 0.0013 0 0.0013 6850 1.9650 0 1.9650 ... ... 0
0 ... ... 0.0013 0 0.0013 6900 2.0150 0 2.0150 ... ... 0
0 ... ... 0.0013 0 0.0013 6950 2.0650 0 2.0650 ... ... 0
0 ... ... 0.0013 0 0.0013 7000 2.1150 0 2.1150 ... ... 0
0 ... ... 0.0013 0 0.0013 7050 2.1650 0 2.1650 ... ... 0
0 ... ... 0.0013 0 0.0013 7100 2.2150 0 2.2150 ... ... 0
0 ... ... 0.0013 0 0.0013 7150 2.2650 0 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.