DairyVisor Data

Markets - Grains

Underlying Price: 4.6350
Expiration Date: 04/26/24

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2475 0 1.2475 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1975 0 1.1975 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1475 0 1.1475 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0975 0 1.0975 3550 0.0013 0 0.0013 ... ... 100
0 ... ... 1.0475 0 1.0475 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9975 0 0.9975 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9488 0 0.9488 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8988 0 0.8988 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8488 0 0.8488 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7988 0 0.7988 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7488 0 0.7488 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6988 0 0.6988 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6488 0 0.6488 4000 0.0013 0 0.0013 ... ... 250
0 ... ... 0.5988 0 0.5988 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5488 0 0.5488 4100 0.0013 0 0.0013 ... ... 1453
0 ... ... 0.4988 0 0.4988 4150 0.0013 0 0.0013 ... ... 215
0 ... ... 0.4488 0 0.4488 4200 0.0013 0 0.0013 ... ... 269
0 ... ... 0.3988 0 0.3988 4250 0.0013 0 0.0013 ... ... 445
0 ... ... 0.3488 0 0.3488 4300 0.0013 0 0.0013 ... ... 1682
4 ... ... 0.2988 0 0.2988 4350 0.0013 0 0.0013 ... ... 143
32 ... ... 0.2488 0 0.2488 4400 0.0013 0 0.0013 ... ... 1633
30 ... ... 0.2013 0 0.2013 4450 0.0038 0 0.0038 ... ... 486
641 ... ... 0.1550 0 0.1550 4500 0.0075 0 0.0075 0.0075 0.0075 5240
15 ... ... 0.1113 0 0.1113 4550 0.0138 0 0.0138 ... ... 783
582 ... ... 0.0750 0 0.0750 4600 0.0300 0.0025 0.0275 0.0300 0.0300 3803
584 ... ... 0.0475 0 0.0475 4650 0.0550 0.0050 0.0500 0.0550 0.0550 1108
2665 0.0238 0.0238 0.0275 -0.0038 0.0238 4700 0.0800 0 0.0800 ... ... 3568
778 0.0125 0.0125 0.0150 -0.0025 0.0125 4750 0.1200 0.0025 0.1175 0.1200 0.1200 652
3098 ... ... 0.0075 0 0.0075 4800 0.1600 0 0.1600 ... ... 1477
583 ... ... 0.0038 0 0.0038 4850 0.2063 0 0.2063 ... ... 162
1275 ... ... 0.0025 0 0.0025 4900 0.2550 0 0.2550 ... ... 942
375 ... ... 0.0025 0 0.0025 4950 0.3050 0 0.3050 ... ... 1
2760 ... ... 0.0025 0 0.0025 5000 0.3550 0 0.3550 ... ... 1458
495 ... ... 0.0025 0 0.0025 5050 0.4038 0 0.4038 ... ... 45
496 ... ... 0.0013 0 0.0013 5100 0.4538 0 0.4538 ... ... 341
256 ... ... 0.0013 0 0.0013 5150 0.5038 0 0.5038 ... ... 186
382 ... ... 0.0013 0 0.0013 5200 0.5538 0 0.5538 ... ... 49
76 ... ... 0.0013 0 0.0013 5250 0.6038 0 0.6038 ... ... 3
467 ... ... 0.0013 0 0.0013 5300 0.6538 0 0.6538 ... ... 0
29 ... ... 0.0013 0 0.0013 5350 0.7038 0 0.7038 ... ... 0
1472 ... ... 0.0013 0 0.0013 5400 0.7538 0 0.7538 ... ... 0
89 ... ... 0.0013 0 0.0013 5450 0.8038 0 0.8038 ... ... 0
213 ... ... 0.0013 0 0.0013 5500 0.8538 0 0.8538 ... ... 0
95 ... ... 0.0013 0 0.0013 5550 0.9038 0 0.9038 ... ... 0
79 ... ... 0.0013 0 0.0013 5600 0.9538 0 0.9538 ... ... 0
1 ... ... 0.0013 0 0.0013 5650 1.0025 0 1.0025 ... ... 0
72 ... ... 0.0013 0 0.0013 5700 1.0525 0 1.0525 ... ... 0
12 ... ... 0.0013 0 0.0013 5750 1.1025 0 1.1025 ... ... 0
58 ... ... 0.0013 0 0.0013 5800 1.1525 0 1.1525 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 1.2025 0 1.2025 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.2525 0 1.2525 ... ... 5
0 ... ... 0.0013 0 0.0013 5950 1.3025 0 1.3025 ... ... 0
47 ... ... 0.0013 0 0.0013 6000 1.3525 0 1.3525 ... ... 0
1 ... ... 0.0013 0 0.0013 6050 1.4025 0 1.4025 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.4525 0 1.4525 ... ... 0
0 ... ... 0.0013 0 0.0013 6150 1.5025 0 1.5025 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.5525 0 1.5525 ... ... 0
20 ... ... 0.0013 0 0.0013 6250 1.6025 0 1.6025 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.6525 0 1.6525 ... ... 0
0 ... ... 0.0013 0 0.0013 6350 1.7025 0 1.7025 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 1.7525 0 1.7525 ... ... 0
0 ... ... 0.0013 0 0.0013 6450 1.8025 0 1.8025 ... ... 0
0 ... ... 0.0013 0 0.0013 6500 1.8525 0 1.8525 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 1.9025 0 1.9025 ... ... 0
0 ... ... 0.0013 0 0.0013 6600 1.9525 0 1.9525 ... ... 0
0 ... ... 0.0013 0 0.0013 6650 2.0025 0 2.0025 ... ... 0
0 ... ... 0.0013 0 0.0013 6700 2.0525 0 2.0525 ... ... 0
1 ... ... 0.0013 0 0.0013 6750 2.1025 0 2.1025 ... ... 0
0 ... ... 0.0013 0 0.0013 6800 2.1525 0 2.1525 ... ... 0
0 ... ... 0.0013 0 0.0013 6850 2.2025 0 2.2025 ... ... 0
0 ... ... 0.0013 0 0.0013 6900 2.2525 0 2.2525 ... ... 0
0 ... ... 0.0013 0 0.0013 6950 2.3025 0 2.3025 ... ... 0
0 ... ... 0.0013 0 0.0013 7000 2.3525 0 2.3525 ... ... 0
0 ... ... 0.0013 0 0.0013 7050 2.4025 0 2.4025 ... ... 0
0 ... ... 0.0013 0 0.0013 7100 2.4525 0 2.4525 ... ... 0
0 ... ... 0.0013 0 0.0013 7150 2.5025 0 2.5025 ... ... 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.