DairyVisor Data

Markets - Grains

Underlying Price: 4.7475
Expiration Date: 06/21/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.3275 0 1.3275 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2775 0 1.2775 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2275 0 1.2275 3500 0.0013 0 0.0013 ... ... 103
0 ... ... 1.1775 0 1.1775 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1275 0 1.1275 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0775 0 1.0775 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0275 0 1.0275 3700 0.0013 0 0.0013 ... ... 10
0 ... ... 0.9775 0 0.9775 3750 0.0025 0 0.0025 ... ... 1
0 ... ... 0.9275 0 0.9275 3800 0.0025 0 0.0025 ... ... 894
0 ... ... 0.8775 0 0.8775 3850 0.0025 0 0.0025 ... ... 0
0 ... ... 0.8288 0 0.8288 3900 0.0038 0 0.0038 ... ... 101
0 ... ... 0.7788 0 0.7788 3950 0.0050 0 0.0050 ... ... 26
0 ... ... 0.7300 0 0.7300 4000 0.0063 0 0.0063 ... ... 876
0 ... ... 0.6825 0 0.6825 4050 0.0075 0 0.0075 ... ... 449
0 ... ... 0.6338 0 0.6338 4100 0.0088 -0.0013 0.0100 0.0088 0.0088 1876
0 ... ... 0.5863 0 0.5863 4150 0.0125 0 0.0125 ... ... 383
0 ... ... 0.5413 0 0.5413 4200 0.0150 -0.0013 0.0163 0.0150 0.0150 727
0 ... ... 0.4963 0 0.4963 4250 0.0200 -0.0013 0.0213 0.0200 0.0200 415
18 ... ... 0.4525 0 0.4525 4300 0.0275 0 0.0275 ... ... 861
0 ... ... 0.4113 0 0.4113 4350 0.0363 0 0.0363 ... ... 282
110 ... ... 0.3725 0 0.3725 4400 0.0463 0 0.0463 ... ... 1433
2 ... ... 0.3350 0 0.3350 4450 0.0600 0 0.0600 ... ... 375
1226 0.3163 0.3163 0.3013 0.0150 0.3163 4500 0.0800 0.0050 0.0750 0.0800 0.0775 4800
1 ... ... 0.2688 0 0.2688 4550 0.0925 0 0.0925 ... ... 116
449 ... ... 0.2400 0 0.2400 4600 0.1100 -0.0038 0.1138 0.1213 0.1088 4524
163 ... ... 0.2125 0 0.2125 4650 0.1363 0 0.1363 ... ... 293
750 ... ... 0.1875 0 0.1875 4700 0.1475 -0.0138 0.1613 0.1613 0.1475 1366
185 ... ... 0.1663 0 0.1663 4750 0.1875 0 0.1875 ... ... 352
1763 0.1525 0.1463 0.1463 0.0063 0.1525 4800 0.2138 -0.0038 0.2175 0.2300 0.2138 1520
261 ... ... 0.1275 0 0.1275 4850 0.2500 0 0.2500 ... ... 46
3762 ... ... 0.1125 0 0.1125 4900 0.2838 0 0.2838 ... ... 425
222 ... ... 0.0988 0 0.0988 4950 0.3188 0 0.3188 ... ... 27
2357 0.0913 0.0913 0.0863 0.0050 0.0913 5000 0.3563 0 0.3563 ... ... 742
255 ... ... 0.0750 0 0.0750 5050 0.3963 0 0.3963 ... ... 5
550 ... ... 0.0663 0 0.0663 5100 0.4363 0 0.4363 ... ... 66
197 ... ... 0.0575 0 0.0575 5150 0.4775 0 0.4775 ... ... 13
6890 ... ... 0.0513 0 0.0513 5200 0.5213 0 0.5213 ... ... 0
138 ... ... 0.0450 0 0.0450 5250 0.5638 0 0.5638 ... ... 0
311 ... ... 0.0400 0 0.0400 5300 0.6088 0 0.6088 ... ... 110
161 0.0375 0.0375 0.0350 0.0025 0.0375 5350 0.6538 0 0.6538 ... ... 0
392 ... ... 0.0313 0 0.0313 5400 0.7000 0 0.7000 ... ... 0
128 ... ... 0.0275 0 0.0275 5450 0.7463 0 0.7463 ... ... 0
1464 0.0275 0.0263 0.0250 0.0025 0.0275 5500 0.7925 0 0.7925 ... ... 0
115 ... ... 0.0225 0 0.0225 5550 0.8413 0 0.8413 ... ... 0
161 ... ... 0.0200 0 0.0200 5600 0.8888 0 0.8888 ... ... 0
67 ... ... 0.0188 0 0.0188 5650 0.9363 0 0.9363 ... ... 0
249 ... ... 0.0163 0 0.0163 5700 0.9838 0 0.9838 ... ... 0
58 ... ... 0.0150 0 0.0150 5750 1.0325 0 1.0325 ... ... 0
29 ... ... 0.0138 0 0.0138 5800 1.0813 0 1.0813 ... ... 0
130 ... ... 0.0125 0 0.0125 5850 1.1300 0 1.1300 ... ... 0
77 ... ... 0.0113 0 0.0113 5900 1.1788 0 1.1788 ... ... 0
11 ... ... 0.0113 0 0.0113 5950 1.2275 0 1.2275 ... ... 0
222 ... ... 0.0100 0 0.0100 6000 1.2775 0 1.2775 ... ... 3
204 ... ... 0.0088 0 0.0088 6050 1.3263 0 1.3263 ... ... 0
11 ... ... 0.0088 0 0.0088 6100 1.3763 0 1.3763 ... ... 0
53 ... ... 0.0088 0 0.0088 6150 1.4250 0 1.4250 ... ... 0
97 ... ... 0.0075 0 0.0075 6200 1.4750 0 1.4750 ... ... 0
0 ... ... 0.0075 0 0.0075 6250 1.5250 0 1.5250 ... ... 0
0 ... ... 0.0063 0 0.0063 6300 1.5738 0 1.5738 ... ... 0
0 ... ... 0.0063 0 0.0063 6350 1.6238 0 1.6238 ... ... 0
0 ... ... 0.0063 0 0.0063 6400 1.6738 0 1.6738 ... ... 0
0 ... ... 0.0050 0 0.0050 6450 1.7238 0 1.7238 ... ... 0
0 ... ... 0.0050 0 0.0050 6500 1.7725 0 1.7725 ... ... 0
0 ... ... 0.0050 0 0.0050 6550 1.8225 0 1.8225 ... ... 0
0 ... ... 0.0050 0 0.0050 6600 1.8725 0 1.8725 ... ... 0
0 ... ... 0.0038 0 0.0038 6650 1.9225 0 1.9225 ... ... 0
0 ... ... 0.0038 0 0.0038 6700 1.9725 0 1.9725 ... ... 0
0 ... ... 0.0038 0 0.0038 6750 2.0225 0 2.0225 ... ... 0
0 ... ... 0.0038 0 0.0038 6800 2.0725 0 2.0725 ... ... 0
1 ... ... 0.0038 0 0.0038 6850 2.1225 0 2.1225 ... ... 0
0 ... ... 0.0038 0 0.0038 6900 2.1725 0 2.1725 ... ... 0
0 ... ... 0.0025 0 0.0025 6950 2.2225 0 2.2225 ... ... 0
10 ... ... 0.0025 0 0.0025 7000 2.2725 0 2.2725 ... ... 0
0 ... ... 0.0025 0 0.0025 7050 2.3225 0 2.3225 ... ... 0
0 ... ... 0.0025 0 0.0025 7100 2.3725 0 2.3725 ... ... 0
0 ... ... 0.0025 0 0.0025 7150 2.4225 0 2.4225 ... ... 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.