DairyVisor Data

Markets - Grains

Underlying Price: 4.6725
Expiration Date: 04/26/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2925 -0.0200 1.2725 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2425 -0.0200 1.2225 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1925 -0.0200 1.1725 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1425 -0.0200 1.1225 3550 0.0013 0 0.0013 ... ... 100
0 ... ... 1.0925 -0.0200 1.0725 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0425 -0.0200 1.0225 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9925 -0.0200 0.9725 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9425 -0.0200 0.9225 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8925 -0.0200 0.8725 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8425 -0.0188 0.8238 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7925 -0.0188 0.7738 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7438 -0.0200 0.7238 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6938 -0.0200 0.6738 4000 0.0013 0 0.0013 ... ... 250
0 ... ... 0.6438 -0.0200 0.6238 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5938 -0.0200 0.5738 4100 0.0013 0 0.0013 ... ... 1453
0 ... ... 0.5438 -0.0200 0.5238 4150 0.0013 0 0.0013 ... ... 215
0 ... ... 0.4938 -0.0200 0.4738 4200 0.0013 0 0.0013 ... ... 269
0 ... ... 0.4438 -0.0200 0.4238 4250 0.0013 0 0.0013 ... ... 445
0 ... ... 0.3938 -0.0200 0.3738 4300 0.0013 0 0.0013 ... ... 1682
4 ... ... 0.3438 -0.0200 0.3238 4350 0.0013 0 0.0013 ... ... 143
32 ... ... 0.2938 -0.0188 0.2750 4400 0.0025 0 0.0025 ... ... 1633
30 ... ... 0.2463 -0.0200 0.2263 4450 0.0038 0 0.0038 ... ... 486
641 ... ... 0.1988 -0.0200 0.1788 4500 0.0063 0 0.0063 ... ... 5240
15 ... ... 0.1538 -0.0200 0.1338 4550 0.0113 0 0.0113 ... ... 783
582 ... ... 0.1125 -0.0175 0.0950 4600 0.0225 0.0025 0.0200 0.0300 0.0300 3945
383 0.0613 0.0613 0.0788 -0.0150 0.0638 4650 0.0413 0.0050 0.0363 0.0425 0.0425 1109
2561 0.0400 0.0400 0.0525 -0.0125 0.0400 4700 0.0675 0.0075 0.0600 0.0788 0.0600 3938
677 0.0250 0.0250 0.0338 -0.0100 0.0238 4750 0.1013 0.0100 0.0913 ... ... 737
3101 0.0200 0.0125 0.0200 -0.0075 0.0125 4800 0.1400 0.0125 0.1275 0.1525 0.1400 1510
595 ... ... 0.0113 -0.0050 0.0063 4850 0.1838 0.0150 0.1688 ... ... 165
1276 0.0050 0.0050 0.0075 -0.0038 0.0038 4900 0.2313 0.0163 0.2150 ... ... 982
375 ... ... 0.0050 -0.0025 0.0025 4950 0.2800 0.0175 0.2625 ... ... 1
2760 ... ... 0.0038 -0.0013 0.0025 5000 0.3300 0.0188 0.3113 0.3425 0.3300 1458
495 ... ... 0.0025 0 0.0025 5050 0.3788 0.0188 0.3600 ... ... 45
496 ... ... 0.0025 -0.0013 0.0013 5100 0.4288 0.0188 0.4100 ... ... 345
256 ... ... 0.0013 0 0.0013 5150 0.4788 0.0200 0.4588 ... ... 186
383 ... ... 0.0013 0 0.0013 5200 0.5288 0.0200 0.5088 ... ... 49
76 ... ... 0.0013 0 0.0013 5250 0.5788 0.0200 0.5588 ... ... 3
467 ... ... 0.0013 0 0.0013 5300 0.6288 0.0200 0.6088 ... ... 0
29 ... ... 0.0013 0 0.0013 5350 0.6788 0.0200 0.6588 ... ... 0
1472 ... ... 0.0013 0 0.0013 5400 0.7288 0.0200 0.7088 ... ... 0
89 ... ... 0.0013 0 0.0013 5450 0.7788 0.0200 0.7588 ... ... 0
213 ... ... 0.0013 0 0.0013 5500 0.8288 0.0213 0.8075 ... ... 0
95 ... ... 0.0013 0 0.0013 5550 0.8775 0.0200 0.8575 ... ... 0
79 ... ... 0.0013 0 0.0013 5600 0.9275 0.0200 0.9075 ... ... 0
1 ... ... 0.0013 0 0.0013 5650 0.9775 0.0200 0.9575 ... ... 0
72 ... ... 0.0013 0 0.0013 5700 1.0275 0.0200 1.0075 ... ... 0
12 ... ... 0.0013 0 0.0013 5750 1.0775 0.0200 1.0575 ... ... 0
58 ... ... 0.0013 0 0.0013 5800 1.1275 0.0200 1.1075 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 1.1775 0.0200 1.1575 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.2275 0.0200 1.2075 ... ... 5
0 ... ... 0.0013 0 0.0013 5950 1.2775 0.0200 1.2575 ... ... 0
47 ... ... 0.0013 0 0.0013 6000 1.3275 0.0200 1.3075 ... ... 0
1 ... ... 0.0013 0 0.0013 6050 1.3775 0.0200 1.3575 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.4275 0.0200 1.4075 ... ... 0
0 ... ... 0.0013 0 0.0013 6150 1.4775 0.0200 1.4575 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.5275 0.0200 1.5075 ... ... 0
20 ... ... 0.0013 0 0.0013 6250 1.5775 0.0200 1.5575 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.6275 0.0200 1.6075 ... ... 0
0 ... ... 0.0013 0 0.0013 6350 1.6775 0.0200 1.6575 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 1.7275 0.0200 1.7075 ... ... 0
0 ... ... 0.0013 0 0.0013 6450 1.7775 0.0200 1.7575 ... ... 0
0 ... ... 0.0013 0 0.0013 6500 1.8275 0.0200 1.8075 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 1.8775 0.0200 1.8575 ... ... 0
0 ... ... 0.0013 0 0.0013 6600 1.9275 0.0200 1.9075 ... ... 0
0 ... ... 0.0013 0 0.0013 6650 1.9775 0.0200 1.9575 ... ... 0
0 ... ... 0.0013 0 0.0013 6700 2.0275 0.0200 2.0075 ... ... 0
1 ... ... 0.0013 0 0.0013 6750 2.0775 0.0200 2.0575 ... ... 0
0 ... ... 0.0013 0 0.0013 6800 2.1275 0.0200 2.1075 ... ... 0
0 ... ... 0.0013 0 0.0013 6850 2.1775 0.0200 2.1575 ... ... 0
0 ... ... 0.0013 0 0.0013 6900 2.2275 0.0200 2.2075 ... ... 0
0 ... ... 0.0013 0 0.0013 6950 2.2775 0.0200 2.2575 ... ... 0
0 ... ... 0.0013 0 0.0013 7000 2.3275 0.0200 2.3075 ... ... 0
0 ... ... 0.0013 0 0.0013 7050 2.3775 0.0200 2.3575 ... ... 0
0 ... ... 0.0013 0 0.0013 7100 2.4275 0.0200 2.4075 ... ... 0
0 ... ... 0.0013 0 0.0013 7150 2.4775 0.0200 2.4575 ... ... 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.