DairyVisor Data

Markets - Grains

Underlying Price: 4.8000
Expiration Date: 08/23/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.4125 0 1.4125 3400 0.0038 0 0.0038 ... ... 2
1 ... ... 1.3125 0 1.3125 3500 0.0050 0 0.0050 ... ... 224
0 ... ... 1.2138 0 1.2138 3600 0.0075 0 0.0075 ... ... 709
0 ... ... 1.1150 0 1.1150 3700 0.0100 0 0.0100 ... ... 256
0 ... ... 1.0188 0 1.0188 3800 0.0138 0 0.0138 ... ... 758
0 ... ... 0.9238 0 0.9238 3900 0.0200 0 0.0200 ... ... 232
0 ... ... 0.8788 0 0.8788 3950 0.0238 0 0.0238 ... ... 8
1 ... ... 0.8325 0 0.8325 4000 0.0275 0 0.0275 ... ... 540
0 ... ... 0.7888 0 0.7888 4050 0.0338 0 0.0338 ... ... 300
0 ... ... 0.7450 0 0.7450 4100 0.0400 0 0.0400 ... ... 153
0 ... ... 0.7038 0 0.7038 4150 0.0475 0 0.0475 ... ... 28
50 ... ... 0.6625 0 0.6625 4200 0.0563 0 0.0563 ... ... 1620
0 ... ... 0.6238 0 0.6238 4250 0.0675 0 0.0675 ... ... 2157
0 ... ... 0.5863 0 0.5863 4300 0.0788 0 0.0788 ... ... 4053
0 ... ... 0.5500 0 0.5500 4350 0.0925 0 0.0925 ... ... 303
0 ... ... 0.5150 0 0.5150 4400 0.1063 0 0.1063 ... ... 4314
0 ... ... 0.4813 0 0.4813 4450 0.1225 0 0.1225 ... ... 195
5 ... ... 0.4500 0 0.4500 4500 0.1413 0 0.1413 ... ... 750
21 ... ... 0.4200 0 0.4200 4550 0.1625 0.0025 0.1600 ... ... 559
106 ... ... 0.3925 0 0.3925 4600 0.1875 0.0050 0.1825 0.1875 0.1875 1224
882 ... ... 0.3663 0 0.3663 4650 0.2038 -0.0025 0.2063 ... ... 414
370 ... ... 0.3425 0 0.3425 4700 0.2325 0.0013 0.2313 0.2338 0.2325 726
388 ... ... 0.3188 0.0263 0.3450 4750 0.2463 -0.0113 0.2575 0.2463 0.2463 228
291 ... ... 0.2963 0.0138 0.3100 4800 0.2663 -0.0175 0.2838 ... ... 293
87 ... ... 0.2738 0 0.2738 4850 0.3113 0 0.3113 ... ... 55
896 ... ... 0.2538 0 0.2538 4900 0.3400 0 0.3400 ... ... 71
283 ... ... 0.2350 0 0.2350 4950 0.3713 0 0.3713 ... ... 10
1543 ... ... 0.2175 0 0.2175 5000 0.4038 0 0.4038 ... ... 22
38 ... ... 0.2025 0 0.2025 5050 0.4375 0 0.4375 ... ... 0
246 ... ... 0.1875 0.0075 0.1950 5100 0.4713 0 0.4713 ... ... 10
263 ... ... 0.1738 0 0.1738 5150 0.5075 0 0.5075 ... ... 0
477 ... ... 0.1613 0.0013 0.1625 5200 0.5450 0 0.5450 ... ... 12
320 ... ... 0.1500 0 0.1500 5250 0.5825 0 0.5825 ... ... 0
672 ... ... 0.1400 0 0.1400 5300 0.6213 0 0.6213 ... ... 0
143 ... ... 0.1300 0 0.1300 5350 0.6613 0 0.6613 ... ... 0
244 ... ... 0.1200 0 0.1200 5400 0.7013 0 0.7013 ... ... 0
273 ... ... 0.1125 0 0.1125 5450 0.7425 0 0.7425 ... ... 0
1429 ... ... 0.1038 0 0.1038 5500 0.7838 0 0.7838 ... ... 0
4 0.1000 0.1000 0.0963 0.0038 0.1000 5550 0.8263 0 0.8263 ... ... 0
185 ... ... 0.0900 0 0.0900 5600 0.8688 0 0.8688 ... ... 0
1 ... ... 0.0838 0 0.0838 5650 0.9125 0 0.9125 ... ... 0
79 ... ... 0.0775 0 0.0775 5700 0.9563 0 0.9563 ... ... 0
89 ... ... 0.0725 0 0.0725 5750 1 0 1 ... ... 0
26 ... ... 0.0675 0 0.0675 5800 1.0450 0 1.0450 ... ... 0
80 ... ... 0.0638 0 0.0638 5850 1.0900 0 1.0900 ... ... 0
144 ... ... 0.0588 0 0.0588 5900 1.1363 0 1.1363 ... ... 0
208 ... ... 0.0550 0 0.0550 5950 1.1825 0 1.1825 ... ... 0
231 ... ... 0.0525 0 0.0525 6000 1.2288 0 1.2288 ... ... 0
5 ... ... 0.0488 0 0.0488 6050 1.2750 0 1.2750 ... ... 0
45 ... ... 0.0463 0 0.0463 6100 1.3213 0 1.3213 ... ... 0
18 ... ... 0.0438 0 0.0438 6150 1.3688 0 1.3688 ... ... 0
223 ... ... 0.0413 0 0.0413 6200 1.4163 0 1.4163 ... ... 0
33 ... ... 0.0388 0 0.0388 6250 1.4638 0 1.4638 ... ... 0
2 ... ... 0.0363 0 0.0363 6300 1.5113 0 1.5113 ... ... 0
9 ... ... 0.0338 0 0.0338 6350 1.5588 0 1.5588 ... ... 0
1 ... ... 0.0325 0 0.0325 6400 1.6063 0 1.6063 ... ... 0
7 ... ... 0.0300 0 0.0300 6450 1.6550 0 1.6550 ... ... 0
3 ... ... 0.0288 0 0.0288 6500 1.7038 0 1.7038 ... ... 0
2 ... ... 0.0275 0 0.0275 6550 1.7513 0 1.7513 ... ... 0
1 ... ... 0.0263 0 0.0263 6600 1.8000 0 1.8000 ... ... 0
0 ... ... 0.0250 0 0.0250 6650 1.8488 0 1.8488 ... ... 0
0 ... ... 0.0238 0 0.0238 6700 1.8975 0 1.8975 ... ... 0
95 ... ... 0.0225 0 0.0225 6750 1.9463 0 1.9463 ... ... 0
1 ... ... 0.0213 0 0.0213 6800 1.9950 0 1.9950 ... ... 0
0 ... ... 0.0200 0 0.0200 6850 2.0438 0 2.0438 ... ... 0
0 ... ... 0.0188 0 0.0188 6900 2.0938 0 2.0938 ... ... 0
0 ... ... 0.0175 0 0.0175 6950 2.1425 0 2.1425 ... ... 0
28 ... ... 0.0175 0 0.0175 7000 2.1913 0 2.1913 ... ... 0
125 ... ... 0.0163 0 0.0163 7050 2.2413 0 2.2413 ... ... 0
391 ... ... 0.0150 0 0.0150 7100 2.2900 0 2.2900 ... ... 0
0 ... ... 0.0150 0 0.0150 7150 2.3400 0 2.3400 ... ... 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.