Markets - Grains

Underlying Price: 408'2
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 89'4 0'0 89'4 3200 0'1 0'0 0'1 ... ... 2195
1 ... ... 84'4 0'0 84'4 3250 0'1 0'0 0'1 ... ... 2181
1 ... ... 79'4 0'0 79'4 3300 0'1 0'0 0'1 ... ... 2195
1 ... ... 74'4 0'0 74'4 3350 0'1 0'0 0'1 ... ... 1538
1 ... ... 69'4 0'0 69'4 3400 0'1 0'0 0'1 ... ... 2321
1 ... ... 64'4 0'0 64'4 3450 0'1 0'0 0'1 ... ... 358
1 ... ... 59'4 0'0 59'4 3500 0'1 0'0 0'1 ... ... 3263
1 ... ... 54'4 0'0 54'4 3550 0'1 0'0 0'1 ... ... 3370
1 ... ... 49'5 0'0 49'5 3600 0'3 0'1 0'2 0'3 0'3 2573
1 ... ... 44'6 0'0 44'6 3650 0'2 -0'1 0'3 0'2 0'2 1762
1 ... ... 39'7 0'0 39'7 3700 0'4 0'0 0'4 ... ... 967
135 ... ... 35'1 0'0 35'1 3750 0'5 0'0 0'5 ... ... 1749
134 ... ... 30'3 0'0 30'3 3800 0'7 0'0 0'7 ... ... 1230
135 ... ... 25'5 0'0 25'5 3850 1'2 0'0 1'2 ... ... 1560
0 ... ... ... ... ... 3890 ... ... ... ... ... 203
134 ... ... 21'3 0'0 21'3 3900 1'7 0'0 1'7 ... ... 189
10 ... ... 20'5 0'0 20'5 3910 2'1 0'0 2'1 ... ... 1227
135 ... ... 19'6 0'0 19'6 3920 2'3 0'0 2'3 ... ... 960
10 ... ... 19'0 0'0 19'0 3930 2'4 0'0 2'4 ... ... 824
134 ... ... 18'1 0'0 18'1 3940 2'5 0'0 2'5 ... ... 16
135 ... ... 17'2 0'0 17'2 3950 2'6 0'0 2'6 ... ... 923
135 ... ... 16'4 0'0 16'4 3960 3'0 0'0 3'0 ... ... 894
166 ... ... 15'6 0'0 15'6 3970 3'3 0'0 3'3 ... ... 566
134 ... ... 15'0 0'0 15'0 3980 3'5 0'0 3'5 ... ... 110
131 ... ... 14'2 0'0 14'2 3990 3'7 0'0 3'7 ... ... 722
166 ... ... 13'4 0'0 13'4 4000 4'1 0'0 4'1 ... ... 40
160 ... ... 12'7 0'0 12'7 4010 4'3 0'0 4'3 ... ... 515
127 ... ... 12'1 0'0 12'1 4020 4'6 0'0 4'6 ... ... 602
123 ... ... 11'4 0'0 11'4 4030 5'1 0'0 5'1 ... ... 609
125 ... ... 11'0 0'0 11'0 4040 5'4 0'0 5'4 ... ... 484
353 ... ... 10'3 0'0 10'3 4050 6'2 0'3 5'7 6'2 6'2 634
180 ... ... 9'6 0'0 9'6 4060 6'2 0'0 6'2 ... ... 452
258 ... ... 9'2 0'0 9'2 4070 6'6 0'0 6'6 ... ... 530
398 ... ... 8'5 0'0 8'5 4080 7'1 0'0 7'1 ... ... 537
416 ... ... 8'1 0'0 8'1 4090 7'5 0'0 7'5 ... ... 502
415 7'2 7'2 7'5 -0'3 7'2 4100 8'2 0'1 8'1 8'2 8'2 186
503 ... ... 7'1 0'0 7'1 4110 8'5 0'0 8'5 ... ... 462
230 ... ... 6'6 0'0 6'6 4120 9'2 0'0 9'2 ... ... 34
298 ... ... 6'2 0'0 6'2 4130 9'6 0'0 9'6 ... ... 14
478 ... ... 5'7 0'0 5'7 4140 10'3 0'0 10'3 ... ... 20
500 ... ... 5'4 0'0 5'4 4150 11'0 0'0 11'0 ... ... 20
40 ... ... 5'1 0'0 5'1 4160 11'5 0'0 11'5 ... ... 138
459 ... ... 4'7 0'0 4'7 4170 12'2 0'0 12'2 ... ... 20
635 ... ... 4'4 0'0 4'4 4180 13'0 0'0 13'0 ... ... 138
110 ... ... 4'1 0'0 4'1 4190 13'5 0'0 13'5 ... ... 128
16 ... ... 3'7 0'0 3'7 4200 14'3 0'0 14'3 ... ... 128
16 ... ... 3'5 0'0 3'5 4210 15'0 0'0 15'0 ... ... 131
110 ... ... 3'3 0'0 3'3 4220 15'6 0'0 15'6 ... ... 109
705 ... ... 3'1 0'0 3'1 4230 16'4 0'0 16'4 ... ... 112
656 ... ... 2'7 0'0 2'7 4240 17'2 0'0 17'2 ... ... 114
1009 ... ... 2'5 0'0 2'5 4250 18'1 0'0 18'1 ... ... 1
396 ... ... 2'4 0'0 2'4 4260 18'7 0'0 18'7 ... ... 120
1030 ... ... 2'3 0'0 2'3 4270 19'6 0'0 19'6 ... ... 122
1158 ... ... 2'2 0'0 2'2 4280 20'5 0'0 20'5 ... ... 10
1125 ... ... 2'1 0'0 2'1 4290 21'4 0'0 21'4 ... ... 1
1296 ... ... 2'0 0'0 2'0 4300 22'3 0'0 22'3 ... ... 1
1176 ... ... 1'7 0'0 1'7 4310 23'2 0'0 23'2 ... ... 133
919 ... ... 1'6 0'0 1'6 4320 24'1 0'0 24'1 ... ... 135
1162 ... ... 1'4 0'0 1'4 4350 26'7 0'0 26'7 ... ... 135
1814 ... ... 1'1 0'0 1'1 4400 31'4 0'0 31'4 ... ... 135
1814 ... ... 0'6 0'0 0'6 4450 36'1 0'0 36'1 ... ... 135
1846 ... ... 0'5 0'0 0'5 4500 41'0 0'0 41'0 ... ... 1
2563 ... ... 0'5 0'0 0'5 4550 46'0 0'0 46'0 ... ... 1
1800 ... ... 0'4 0'0 0'4 4600 50'7 0'0 50'7 ... ... 1
202 ... ... 0'3 0'0 0'3 4650 55'6 0'0 55'6 ... ... 1
1598 ... ... 0'2 0'0 0'2 4700 60'5 0'0 60'5 ... ... 1
2564 ... ... 0'2 0'0 0'2 4750 65'5 0'0 65'5 ... ... 1
210 ... ... 0'2 0'0 0'2 4800 70'5 0'0 70'5 ... ... 1
2231 ... ... 0'2 0'0 0'2 4850 75'5 0'0 75'5 ... ... 1
2235 ... ... 0'2 0'0 0'2 4900 80'5 0'0 80'5 ... ... 1
2923 ... ... 0'1 0'0 0'1 4950 85'4 0'0 85'4 ... ... 1
3556 ... ... 0'1 0'0 0'1 5000 90'4 0'0 90'4 ... ... 1
3481 ... ... 0'1 0'0 0'1 5050 95'4 0'0 95'4 ... ... 1
3490 ... ... 0'1 0'0 0'1 5100 100'4 0'0 100'4 ... ... 1
258 ... ... 0'1 0'0 0'1 5150 105'4 0'0 105'4 ... ... 1
2033 ... ... 0'1 0'0 0'1 5200 110'4 0'0 110'4 ... ... 1
2160 ... ... 0'1 0'0 0'1 5250 115'4 0'0 115'4 ... ... 1
2110 ... ... 0'1 0'0 0'1 5750 165'4 0'0 165'4 ... ... 0
2306 ... ... 0'1 0'0 0'1 6000 190'4 0'0 190'4 ... ... 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.