Markets - Grains

Underlying Price: 421'2
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
106.625 ... ... 110'4 0'0 110'4 3150 0'1 0'0 0'1 ... ... 0.125
101.625 ... ... 105'4 0'0 105'4 3200 0'1 0'0 0'1 ... ... 0.125
96.625 ... ... 100'4 0'0 100'4 3250 0'1 0'0 0'1 ... ... 0.125
91.625 ... ... 95'4 0'0 95'4 3300 0'1 0'0 0'1 ... ... 0.25
86.75 ... ... 90'4 0'0 90'4 3350 0'1 0'0 0'1 ... ... 0.25
81.75 ... ... 85'4 0'0 85'4 3400 0'1 0'0 0'1 ... ... 0.25
76.75 ... ... 80'5 0'0 80'5 3450 0'2 0'0 0'2 ... ... 0.25
71.875 ... ... 75'5 0'0 75'5 3500 0'2 0'0 0'2 ... ... 0.375
66.875 ... ... 70'6 0'0 70'6 3550 0'3 0'0 0'3 ... ... 0.5
62 ... ... 65'6 0'0 65'6 3600 0'4 0'0 0'4 0'4 0'4 0.625
57.125 ... ... 60'7 0'0 60'7 3650 0'4 -0'1 0'5 0'4 0'4 0.75
52.375 ... ... 56'1 0'0 56'1 3700 0'6 0'0 0'6 ... ... 1
47.625 ... ... 51'3 0'0 51'3 3750 1'1 0'1 1'0 1'1 1'0 1.25
43 ... ... 46'6 0'0 46'6 3800 1'5 0'2 1'3 1'5 1'3 1.75
38.625 ... ... 42'2 0'0 42'2 3850 2'0 0'1 1'7 2'0 2'0 2.25
34.375 ... ... 37'7 0'0 37'7 3900 2'6 0'2 2'4 2'6 2'6 2.875
30.25 ... ... 33'6 0'0 33'6 3950 3'6 0'4 3'2 3'6 3'2 4
26.5 ... ... 29'6 0'0 29'6 4000 4'2 -0'1 4'3 4'2 4'2 5.125
23.625 ... ... ... ... ... 4040 ... ... ... ... ... 6.375
23 ... ... 26'1 0'0 26'1 4050 5'6 0'0 5'6 ... ... 6.625
22.375 ... ... ... ... ... 4060 ... ... ... ... ... 7
21.75 ... ... ... ... ... 4070 ... ... ... ... ... 7.375
21.125 ... ... ... ... ... 4080 ... ... ... ... ... 7.75
20.5 ... ... ... ... ... 4090 ... ... ... ... ... 8.125
19.875 ... ... 22'6 0'0 22'6 4100 7'4 0'2 7'2 7'4 7'0 8.5
19.25 ... ... ... ... ... 4110 ... ... ... ... ... 8.875
18.625 ... ... ... ... ... 4120 ... ... ... ... ... 9.375
18.125 ... ... ... ... ... 4130 ... ... ... ... ... 9.75
17.5 ... ... ... ... ... 4140 ... ... ... ... ... 10.25
17 ... ... 19'6 0'0 19'6 4150 10'3 1'1 9'2 10'3 8'7 10.625
16.5 ... ... ... ... ... 4160 ... ... ... ... ... 11.125
16 ... ... ... ... ... 4170 ... ... ... ... ... 11.625
15.5 ... ... ... ... ... 4180 ... ... ... ... ... 12.125
15 ... ... ... ... ... 4190 ... ... ... ... ... 12.625
14.5 ... ... 17'0 0'0 17'0 4200 11'4 0'0 11'4 11'4 11'4 13.25
14 ... ... ... ... ... 4210 ... ... ... ... ... 13.75
13.625 ... ... ... ... ... 4220 ... ... ... ... ... 14.25
13.125 ... ... ... ... ... 4230 ... ... ... ... ... 14.875
12.75 ... ... ... ... ... 4240 ... ... ... ... ... 15.5
12.375 ... ... 14'4 0'2 14'6 4250 13'7 -0'1 14'0 ... ... 16
11.875 ... ... ... ... ... 4260 16'2 ... ... 16'2 16'2 16.625
11.5 ... ... ... ... ... 4270 ... ... ... ... ... 17.25
11.125 ... ... ... ... ... 4280 ... ... ... ... ... 17.875
10.875 ... ... ... ... ... 4290 ... ... ... ... ... 18.5
10.5 12'5 10'4 12'3 -1'7 10'4 4300 16'7 0'0 16'7 ... ... 19.125
10.125 ... ... ... ... ... 4310 ... ... ... ... ... 19.75
9.75 ... ... ... ... ... 4320 ... ... ... ... ... 20.5
9.5 ... ... ... ... ... 4330 ... ... ... ... ... 21.25
9.125 ... ... ... ... ... 4340 ... ... ... ... ... 21.875
8.875 ... ... 10'4 0'0 10'4 4350 20'1 0'1 20'0 20'1 20'1 22.625
8.625 ... ... ... ... ... 4360 ... ... ... ... ... 23.375
8.25 ... ... ... ... ... 4370 ... ... ... ... ... 24
8 ... ... ... ... ... 4380 ... ... ... ... ... 24.75
7.75 ... ... ... ... ... 4390 ... ... ... ... ... 25.5
7.5 9'2 8'0 9'0 -1'0 8'0 4400 23'3 0'0 23'3 ... ... 26.25
7.25 8'5 8'5 ... ... 8'5 4410 ... ... ... ... ... 27
7 ... ... ... ... ... 4420 ... ... ... ... ... 27.75
6.75 8'2 8'2 ... ... 8'2 4430 ... ... ... ... ... 28.5
6.625 ... ... ... ... ... 4440 ... ... ... ... ... 29.25
6.375 7'6 7'3 7'5 -0'2 7'3 4450 25'4 -1'5 27'1 25'4 25'4 30.125
6.125 ... ... ... ... ... 4460 ... ... ... ... ... 30.875
5.375 7'0 7'0 6'4 0'4 7'0 4500 33'5 2'6 30'7 33'5 33'5 34.125
4.625 ... ... 5'5 0'0 5'5 4550 35'0 0'0 35'0 ... ... 38.25
3.875 3'7 3'7 4'6 -0'7 3'7 4600 39'1 0'0 39'1 ... ... 42.625
3.25 4'0 4'0 4'0 0'0 4'0 4650 43'3 0'0 43'3 ... ... 47
2.875 ... ... 3'4 0'0 3'4 4700 47'7 0'0 47'7 ... ... 51.625
2.5 ... ... 3'0 0'0 3'0 4750 52'3 0'0 52'3 ... ... 56.25
2.125 ... ... 2'5 0'0 2'5 4800 56'7 0'0 56'7 ... ... 60.875
1.875 ... ... 2'2 0'0 2'2 4850 61'5 0'0 61'5 ... ... 65.625
1.625 ... ... 2'0 0'2 2'2 4900 66'2 0'0 66'2 ... ... 70.375
1.5 ... ... 1'6 0'0 1'6 4950 71'0 0'0 71'0 ... ... 75.25
1.375 1'4 1'4 1'4 0'0 1'4 5000 75'7 0'0 75'7 ... ... 80.125
1.25 ... ... 1'3 0'0 1'3 5050 80'5 0'0 80'5 ... ... 85
1.125 ... ... 1'2 0'0 1'2 5100 85'4 0'0 85'4 ... ... 89.875
1 ... ... 1'1 0'0 1'1 5150 90'3 0'0 90'3 ... ... 94.75
0.875 ... ... 1'0 0'0 1'0 5200 95'2 0'0 95'2 ... ... 99.625
0.875 ... ... 0'7 0'0 0'7 5250 100'1 0'0 100'1 ... ... 104.5
0.75 0'7 0'7 0'7 0'0 0'7 5300 105'1 0'0 105'1 ... ... 109.5
0.75 ... ... 0'6 0'0 0'6 5350 110'0 0'0 110'0 ... ... 114.375
0.625 ... ... 0'6 0'0 0'6 5400 115'0 0'0 115'0 ... ... 119.375
0.625 ... ... 0'5 0'0 0'5 5450 119'7 0'0 119'7 ... ... 124.375
0.5 ... ... 0'5 0'0 0'5 5500 124'7 0'0 124'7 ... ... 129.25
0.5 0'4 0'3 0'5 -0'2 0'3 5550 129'6 0'0 129'6 ... ... 134.25
0.25 ... ... 0'2 0'0 0'2 6000 174'4 0'0 174'4 ... ... 179.125
0.25 ... ... 0'2 0'0 0'2 6250 199'4 0'0 199'4 ... ... 204
0.25 ... ... 0'1 0'0 0'1 6500 224'4 0'0 224'4 ... ... 229

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.