DairyVisor Data

Markets - Grains

Underlying Price: 4.7475
Expiration Date: 04/26/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3263 0 1.3263 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2763 0 1.2763 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2263 0 1.2263 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1763 0 1.1763 3550 0.0013 0 0.0013 ... ... 100
0 ... ... 1.1263 0 1.1263 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0763 0 1.0763 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0263 0 1.0263 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9763 0 0.9763 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9263 0 0.9263 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8763 0 0.8763 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8263 0 0.8263 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7763 0 0.7763 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7263 0 0.7263 4000 0.0013 0 0.0013 ... ... 250
0 ... ... 0.6763 0 0.6763 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6263 0 0.6263 4100 0.0013 0 0.0013 ... ... 1453
0 ... ... 0.5763 0 0.5763 4150 0.0013 0 0.0013 ... ... 215
0 ... ... 0.5263 0 0.5263 4200 0.0013 0 0.0013 ... ... 269
0 ... ... 0.4763 0 0.4763 4250 0.0013 0 0.0013 ... ... 445
0 ... ... 0.4263 0 0.4263 4300 0.0013 0 0.0013 ... ... 1682
4 ... ... 0.3763 0 0.3763 4350 0.0013 0 0.0013 ... ... 143
32 ... ... 0.3263 0 0.3263 4400 0.0013 0 0.0013 ... ... 1633
30 ... ... 0.2763 0 0.2763 4450 0.0013 0 0.0013 ... ... 486
640 ... ... 0.2263 0 0.2263 4500 0.0013 0 0.0013 0.0013 0.0013 4871
15 ... ... 0.1763 0 0.1763 4550 0.0025 0.0013 0.0013 0.0025 0.0025 774
573 ... ... 0.1300 0 0.1300 4600 0.0025 -0.0025 0.0050 0.0038 0.0025 3517
575 0.0925 0.0925 0.0863 0.0063 0.0925 4650 0.0113 0 0.0113 ... ... 1050
1857 ... ... 0.0500 0 0.0500 4700 0.0175 -0.0075 0.0250 0.0275 0.0150 2528
697 0.0350 0.0350 0.0263 0.0088 0.0350 4750 0.0450 -0.0063 0.0513 0.0488 0.0450 522
3057 0.0138 0.0138 0.0125 0.0013 0.0138 4800 0.0875 0 0.0875 ... ... 1327
576 0.0063 0.0063 0.0063 0 0.0063 4850 0.1150 -0.0163 0.1313 0.1150 0.1150 147
1269 ... ... 0.0038 0 0.0038 4900 0.1788 0 0.1788 ... ... 940
375 ... ... 0.0013 0 0.0013 4950 0.2263 0 0.2263 ... ... 1
2745 0.0025 0.0025 0.0013 0.0013 0.0025 5000 0.2825 0.0063 0.2763 0.2825 0.2825 1458
493 0.0013 0.0013 0.0013 0 0.0013 5050 0.3263 0 0.3263 ... ... 45
496 ... ... 0.0013 0 0.0013 5100 0.3763 0 0.3763 ... ... 341
256 ... ... 0.0013 0 0.0013 5150 0.4200 -0.0063 0.4263 0.4200 0.4200 69
382 ... ... 0.0013 0 0.0013 5200 0.4763 0 0.4763 ... ... 47
76 ... ... 0.0013 0 0.0013 5250 0.5263 0 0.5263 ... ... 3
467 ... ... 0.0013 0 0.0013 5300 0.5763 0 0.5763 ... ... 0
29 ... ... 0.0013 0 0.0013 5350 0.6263 0 0.6263 ... ... 0
1472 ... ... 0.0013 0 0.0013 5400 0.6763 0 0.6763 ... ... 0
89 ... ... 0.0013 0 0.0013 5450 0.7263 0 0.7263 ... ... 0
213 ... ... 0.0013 0 0.0013 5500 0.7763 0 0.7763 ... ... 0
95 ... ... 0.0013 0 0.0013 5550 0.8263 0 0.8263 ... ... 0
79 ... ... 0.0013 0 0.0013 5600 0.8763 0 0.8763 ... ... 0
1 ... ... 0.0013 0 0.0013 5650 0.9263 0 0.9263 ... ... 0
72 ... ... 0.0013 0 0.0013 5700 0.9763 0 0.9763 ... ... 0
12 ... ... 0.0013 0 0.0013 5750 1.0263 0 1.0263 ... ... 0
58 ... ... 0.0013 0 0.0013 5800 1.0763 0 1.0763 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 1.1263 0 1.1263 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.1763 0 1.1763 ... ... 5
0 ... ... 0.0013 0 0.0013 5950 1.2263 0 1.2263 ... ... 0
47 ... ... 0.0013 0 0.0013 6000 1.2763 0 1.2763 ... ... 0
1 ... ... 0.0013 0 0.0013 6050 1.3263 0 1.3263 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.3763 0 1.3763 ... ... 0
0 ... ... 0.0013 0 0.0013 6150 1.4263 0 1.4263 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.4763 0 1.4763 ... ... 0
20 ... ... 0.0013 0 0.0013 6250 1.5263 0 1.5263 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.5763 0 1.5763 ... ... 0
0 ... ... 0.0013 0 0.0013 6350 1.6263 0 1.6263 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 1.6763 0 1.6763 ... ... 0
0 ... ... 0.0013 0 0.0013 6450 1.7263 0 1.7263 ... ... 0
0 ... ... 0.0013 0 0.0013 6500 1.7763 0 1.7763 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 1.8263 0 1.8263 ... ... 0
0 ... ... 0.0013 0 0.0013 6600 1.8763 0 1.8763 ... ... 0
0 ... ... 0.0013 0 0.0013 6650 1.9263 0 1.9263 ... ... 0
0 ... ... 0.0013 0 0.0013 6700 1.9763 0 1.9763 ... ... 0
1 ... ... 0.0013 0 0.0013 6750 2.0263 0 2.0263 ... ... 0
0 ... ... 0.0013 0 0.0013 6800 2.0763 0 2.0763 ... ... 0
0 ... ... 0.0013 0 0.0013 6850 2.1263 0 2.1263 ... ... 0
0 ... ... 0.0013 0 0.0013 6900 2.1763 0 2.1763 ... ... 0
0 ... ... 0.0013 0 0.0013 6950 2.2250 0 2.2250 ... ... 0
0 ... ... 0.0013 0 0.0013 7000 2.2750 0 2.2750 ... ... 0
0 ... ... 0.0013 0 0.0013 7050 2.3250 0 2.3250 ... ... 0
0 ... ... 0.0013 0 0.0013 7100 2.3750 0 2.3750 ... ... 0
0 ... ... 0.0013 0 0.0013 7150 2.4250 0 2.4250 ... ... 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.