DairyVisor Data

Markets - Grains

Underlying Price: 4.1000
Expiration Date: 07/26/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2088 -0.1088 1.1000 3000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1588 -0.1088 1.0500 3050 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1088 -0.1088 1 3100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0588 -0.1088 0.9500 3150 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0088 -0.1088 0.9000 3200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9588 -0.1088 0.8500 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9088 -0.1088 0.8000 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8588 -0.1088 0.7500 3350 0.0013 0 0.0013 ... ... 251
0 ... ... 0.8088 -0.1088 0.7000 3400 0.0013 0 0.0013 ... ... 14
0 ... ... 0.7588 -0.1088 0.6500 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7088 -0.1088 0.6000 3500 0.0013 0 0.0013 ... ... 329
0 ... ... 0.6588 -0.1088 0.5500 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6088 -0.1088 0.5000 3600 0.0013 0 0.0013 ... ... 441
0 ... ... 0.5588 -0.1088 0.4500 3650 0.0013 0 0.0013 ... ... 163
0 ... ... 0.5088 -0.1088 0.4000 3700 0.0013 0 0.0013 ... ... 978
0 ... ... 0.4588 -0.1088 0.3500 3750 0.0013 0 0.0013 ... ... 178
10 ... ... 0.4088 -0.1088 0.3000 3800 0.0013 0 0.0013 ... ... 434
0 ... ... 0.3588 -0.1088 0.2500 3850 0.0013 0 0.0013 ... ... 828
6 ... ... 0.3088 -0.1088 0.2000 3900 0.0013 0 0.0013 ... ... 1228
30 ... ... 0.2588 -0.1088 0.1500 3950 0.0013 0 0.0013 ... ... 670
331 ... ... 0.2088 -0.1088 0.1000 4000 0.0025 0.0013 0.0013 0.0025 0.0025 4033
3319 ... ... 0.1588 -0.1088 0.0500 4050 0.0013 0 0.0013 ... ... 1988
3377 0.0675 0.0200 0.1088 -0.0838 0.0250 4100 0.0038 0.0025 0.0013 0.0075 0.0025 3950
5832 0.0150 0.0038 0.0613 -0.0575 0.0038 4150 0.0500 0.0463 0.0038 0.0475 0.0050 2161
2235 0.0025 0.0025 0.0238 -0.0213 0.0025 4200 0.1000 0.0838 0.0163 0.1025 0.0163 6239
4619 0.0075 0.0075 0.0063 0.0013 0.0075 4250 0.1500 0.1013 0.0488 0.1175 0.1038 3069
4701 ... ... 0.0013 0 0.0013 4300 0.2000 0.1063 0.0938 0.1975 0.1450 2628
1948 ... ... 0.0013 0 0.0013 4350 0.2500 0.1063 0.1438 0.2000 0.2000 1970
3627 ... ... 0.0013 0 0.0013 4400 0.3000 0.1063 0.1938 0.3000 0.1900 1896
1142 ... ... 0.0013 0 0.0013 4450 0.3500 0.1063 0.2438 0.3013 0.3013 403
5785 ... ... 0.0013 0 0.0013 4500 0.4000 0.1063 0.2938 0.3800 0.3100 1741
555 ... ... 0.0013 0 0.0013 4550 0.4500 0.1063 0.3438 ... ... 580
1782 ... ... 0.0013 0 0.0013 4600 0.5000 0.1063 0.3938 0.5000 0.4638 1327
2100 ... ... 0.0013 0 0.0013 4650 0.5500 0.1063 0.4438 0.5500 0.5100 418
2692 ... ... 0.0013 0 0.0013 4700 0.6000 0.1063 0.4938 0.5563 0.5563 1481
1397 ... ... 0.0013 0 0.0013 4750 0.6500 0.1063 0.5438 0.6125 0.6125 205
3114 ... ... 0.0013 0 0.0013 4800 0.7000 0.1063 0.5938 ... ... 277
358 ... ... 0.0013 0 0.0013 4850 0.7500 0.1063 0.6438 ... ... 40
1982 ... ... 0.0013 0 0.0013 4900 0.8000 0.1063 0.6938 ... ... 54
371 ... ... 0.0013 0 0.0013 4950 0.8500 0.1063 0.7438 ... ... 40
8959 ... ... 0.0013 0 0.0013 5000 0.9000 0.1063 0.7938 ... ... 72
1195 ... ... 0.0013 0 0.0013 5050 0.9500 0.1063 0.8438 ... ... 0
1453 ... ... 0.0013 0 0.0013 5100 1 0.1063 0.8938 ... ... 20
397 ... ... 0.0013 0 0.0013 5150 1.0500 0.1063 0.9438 ... ... 41
1628 ... ... 0.0013 0 0.0013 5200 1.1000 0.1063 0.9938 ... ... 0
1231 ... ... 0.0013 0 0.0013 5250 1.1500 0.1063 1.0438 ... ... 0
1616 ... ... 0.0013 0 0.0013 5300 1.2000 0.1063 1.0938 ... ... 0
324 ... ... 0.0013 0 0.0013 5350 1.2500 0.1063 1.1438 ... ... 0
1421 ... ... 0.0013 0 0.0013 5400 1.3000 0.1063 1.1938 ... ... 0
160 ... ... 0.0013 0 0.0013 5450 1.3500 0.1063 1.2438 ... ... 0
4631 ... ... 0.0013 0 0.0013 5500 1.4000 0.1063 1.2938 ... ... 4
81 ... ... 0.0013 0 0.0013 5550 1.4500 0.1063 1.3438 ... ... 0
311 ... ... 0.0013 0 0.0013 5600 1.5000 0.1063 1.3938 ... ... 0
2 ... ... 0.0013 0 0.0013 5650 1.5500 0.1063 1.4438 ... ... 0
584 ... ... 0.0013 0 0.0013 5700 1.6000 0.1063 1.4938 ... ... 0
87 ... ... 0.0013 0 0.0013 5750 1.6500 0.1063 1.5438 ... ... 0
799 ... ... 0.0013 0 0.0013 5800 1.7000 0.1063 1.5938 ... ... 0
4 ... ... 0.0013 0 0.0013 5850 1.7500 0.1063 1.6438 ... ... 0
558 ... ... 0.0013 0 0.0013 5900 1.8000 0.1063 1.6938 ... ... 6
156 ... ... 0.0013 0 0.0013 5950 1.8500 0.1063 1.7438 ... ... 0
245 ... ... 0.0013 0 0.0013 6000 1.9000 0.1063 1.7938 ... ... 0
3 ... ... 0.0013 0 0.0013 6050 1.9500 0.1063 1.8438 ... ... 0
108 ... ... 0.0013 0 0.0013 6100 2 0.1063 1.8938 ... ... 0
73 ... ... 0.0013 0 0.0013 6150 2.0500 0.1063 1.9438 ... ... 0
232 ... ... 0.0013 0 0.0013 6200 2.1000 0.1063 1.9938 ... ... 0
52 ... ... 0.0013 0 0.0013 6250 2.1500 0.1063 2.0438 ... ... 0
441 ... ... 0.0013 0 0.0013 6300 2.2000 0.1063 2.0938 ... ... 0
113 ... ... 0.0013 0 0.0013 6350 2.2500 0.1063 2.1438 ... ... 0
1 ... ... 0.0013 0 0.0013 6400 2.3000 0.1063 2.1938 ... ... 0
1 ... ... 0.0013 0 0.0013 6450 2.3500 0.1063 2.2438 ... ... 0
7 ... ... 0.0013 0 0.0013 6500 2.4000 0.1063 2.2938 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 2.4500 0.1063 2.3438 ... ... 0
94 ... ... 0.0013 0 0.0013 6600 2.5000 0.1063 2.3938 ... ... 0
3 ... ... 0.0013 0 0.0013 6650 2.5500 0.1063 2.4438 ... ... 0
224 ... ... 0.0013 0 0.0013 6700 2.6000 0.1063 2.4938 ... ... 0
6 ... ... 0.0013 0 0.0013 6750 2.6500 0.1063 2.5438 ... ... 0
215 ... ... 0.0013 0 0.0013 6800 2.7000 0.1063 2.5938 ... ... 0
105 ... ... 0.0013 0 0.0013 6850 2.7500 0.1063 2.6438 ... ... 0
398 ... ... 0.0013 0 0.0013 6900 2.8000 0.1063 2.6938 ... ... 0
736 ... ... 0.0013 0 0.0013 6950 2.8500 0.1063 2.7438 ... ... 0
221 ... ... 0.0013 0 0.0013 7000 2.9000 0.1063 2.7938 ... ... 0
0 ... ... 0.0013 0 0.0013 7050 2.9500 0.1063 2.8438 ... ... 0
0 ... ... 0.0013 0 0.0013 7100 3 0.1063 2.8938 ... ... 0
1 ... ... 0.0013 0 0.0013 7150 3.0500 0.1063 2.9438 ... ... 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.