Markets - Grains

Underlying Price: 4.2700
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price
Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
148 ... ... 1.0700 0 1.0700 3300 0.0013 0 0.0013 ... ... 8810
149 ... ... 1.0200 0 1.0200 3350 0.0013 0 0.0013 ... ... 8256
149 ... ... 0.9700 0 0.9700 3400 0.0013 0 0.0013 ... ... 5745
149 ... ... 0.9200 0 0.9200 3450 0.0013 0 0.0013 ... ... 5568
149 ... ... 0.8700 0 0.8700 3500 0.0013 0 0.0013 ... ... 2553
149 ... ... 0.8200 0 0.8200 3550 0.0013 0 0.0013 ... ... 597
149 ... ... 0.7700 0 0.7700 3600 0.0013 0 0.0013 ... ... 427
149 ... ... 0.7200 0 0.7200 3650 0.0013 0 0.0013 ... ... 9906
149 ... ... 0.6700 0 0.6700 3700 0.0013 0 0.0013 ... ... 5887
149 ... ... 0.6213 0 0.6213 3750 0.0025 0 0.0025 ... ... 427
149 ... ... 0.5713 0 0.5713 3800 0.0025 0 0.0025 ... ... 1718
1 ... ... 0.5225 0 0.5225 3850 0.0038 0 0.0038 ... ... 1577
149 ... ... 0.4738 0 0.4738 3900 0.0075 0.0038 0.0038 0.0075 0.0075 1995
1 ... ... 0.4250 0 0.4250 3950 0.0063 0 0.0063 ... ... 84
1 ... ... 0.3788 0 0.3788 4000 0.0088 0 0.0088 ... ... 75
1 ... ... 0.3688 0 0.3688 4010 0.0100 0 0.0100 ... ... 69
1 ... ... 0.3600 0 0.3600 4020 0.0100 0 0.0100 ... ... 810
149 ... ... 0.3513 0 0.3513 4030 0.0113 0 0.0113 ... ... 746
1 ... ... 0.3413 0 0.3413 4040 0.0125 0 0.0125 ... ... 196
1 ... ... 0.3325 0 0.3325 4050 0.0138 0 0.0138 ... ... 12
1 ... ... 0.3238 0 0.3238 4060 0.0150 0 0.0150 ... ... 185
136 ... ... 0.3150 0 0.3150 4070 0.0163 0 0.0163 ... ... 185
1 ... ... 0.3063 0 0.3063 4080 0.0175 0 0.0175 ... ... 631
1 ... ... 0.2988 0 0.2988 4090 0.0188 0 0.0188 ... ... 731
1 ... ... 0.2900 0 0.2900 4100 0.0200 0 0.0200 ... ... 595
1 ... ... 0.2813 0 0.2813 4110 0.0225 0 0.0225 ... ... 180
120 ... ... 0.2738 0 0.2738 4120 0.0238 0 0.0238 ... ... 156
1 ... ... 0.2650 0 0.2650 4130 0.0263 0 0.0263 ... ... 10
176 ... ... 0.2575 0 0.2575 4140 0.0275 0 0.0275 ... ... 149
1 ... ... 0.2500 0 0.2500 4150 0.0500 0.0200 0.0300 0.0500 0.0500 173
173 ... ... 0.2413 0 0.2413 4160 0.0325 0 0.0325 ... ... 10
173 ... ... 0.2338 0 0.2338 4170 0.0350 0 0.0350 ... ... 10
173 ... ... 0.2263 0 0.2263 4180 0.0375 0 0.0375 ... ... 10
173 ... ... 0.2188 0 0.2188 4190 0.0400 0 0.0400 ... ... 441
1 ... ... 0.2125 0 0.2125 4200 0.0425 0 0.0425 ... ... 133
173 ... ... 0.2050 0 0.2050 4210 0.0450 0 0.0450 ... ... 10
10 ... ... 0.1975 0 0.1975 4220 0.0475 0 0.0475 ... ... 138
139 ... ... 0.1913 0 0.1913 4230 0.0513 0 0.0513 ... ... 10
146 0.1150 0.1150 0.1838 -0.0688 0.1150 4240 0.0550 0 0.0550 ... ... 10
152 0.1175 0.0975 0.1775 -0.0638 0.1138 4250 0.0938 0.0363 0.0575 0.0938 0.0938 10
146 ... ... 0.1713 0 0.1713 4260 0.0613 0 0.0613 ... ... 10
10 ... ... 0.1650 0 0.1650 4270 0.0650 0 0.0650 ... ... 10
10 ... ... 0.1588 0 0.1588 4280 0.0688 0 0.0688 ... ... 10
134 ... ... 0.1525 0 0.1525 4290 0.0725 0 0.0725 ... ... 10
10 0.0850 0.0850 0.1475 -0.0625 0.0850 4300 0.1250 0.0475 0.0775 0.1250 0.1250 10
10 ... ... 0.1413 0 0.1413 4310 0.0813 0 0.0813 ... ... 126
10 ... ... 0.1363 0 0.1363 4320 0.0863 0 0.0863 ... ... 149
10 ... ... 0.1313 0 0.1313 4330 0.0913 0 0.0913 ... ... 129
10 ... ... 0.1250 0 0.1250 4340 0.0963 0 0.0963 ... ... 10
10 0.0750 0.0625 0.1213 -0.0563 0.0650 4350 0.1013 0 0.1013 ... ... 173
422 ... ... 0.1163 0 0.1163 4360 0.1063 0 0.1063 ... ... 1
10 ... ... 0.1113 0 0.1113 4370 0.1113 0 0.1113 ... ... 173
144 ... ... 0.1063 0 0.1063 4380 0.1163 0 0.1163 ... ... 1
10 ... ... 0.1025 0 0.1025 4390 0.1225 0 0.1225 ... ... 1
10 0.0500 0.0500 0.0975 -0.0475 0.0500 4400 0.1275 0 0.1275 ... ... 112
10 ... ... 0.0938 0 0.0938 4410 0.1338 0 0.1338 ... ... 173
10 ... ... 0.0900 0 0.0900 4420 0.1400 0 0.1400 ... ... 173
10 ... ... 0.0863 0 0.0863 4430 0.1463 0 0.1463 ... ... 173
10 ... ... 0.0825 0 0.0825 4440 0.1525 0 0.1525 ... ... 1
442 ... ... 0.0788 0 0.0788 4450 0.1588 0 0.1588 ... ... 1
140 ... ... 0.0763 0 0.0763 4460 0.1650 0 0.1650 ... ... 112
12 ... ... 0.0725 0 0.0725 4470 0.1725 0 0.1725 ... ... 1
417 ... ... 0.0700 0 0.0700 4480 0.1788 0 0.1788 ... ... 112
12 ... ... 0.0663 0 0.0663 4490 0.1863 0 0.1863 ... ... 1
150 ... ... 0.0638 0 0.0638 4500 0.1938 0 0.1938 ... ... 112
464 ... ... 0.0613 0 0.0613 4510 0.2000 0 0.2000 ... ... 112
569 ... ... 0.0588 0 0.0588 4520 0.2075 0 0.2075 ... ... 1
12 ... ... 0.0563 0 0.0563 4530 0.2150 0 0.2150 ... ... 1
396 ... ... 0.0538 0 0.0538 4540 0.2225 0 0.2225 ... ... 1
420 ... ... 0.0513 0 0.0513 4550 0.2300 0 0.2300 ... ... 112
417 ... ... 0.0488 0 0.0488 4560 0.2388 0 0.2388 ... ... 112
394 ... ... 0.0463 0 0.0463 4570 0.2463 0 0.2463 ... ... 112
387 ... ... 0.0450 0 0.0450 4580 0.2538 0 0.2538 ... ... 1
12 ... ... 0.0425 0 0.0425 4590 0.2625 0 0.2625 ... ... 1
14 ... ... 0.0400 0 0.0400 4600 0.2700 0 0.2700 ... ... 1
588 ... ... 0.0388 0 0.0388 4610 0.2788 0 0.2788 ... ... 116
597 ... ... 0.0375 0 0.0375 4620 0.2863 0 0.2863 ... ... 118
509 ... ... 0.0350 0 0.0350 4630 0.2950 0 0.2950 ... ... 1
626 ... ... 0.0325 0 0.0325 4650 0.3113 0 0.3113 ... ... 123
629 ... ... 0.0263 0 0.0263 4700 0.3550 0 0.3550 ... ... 131
730 ... ... 0.0200 0 0.0200 4750 0.4000 0 0.4000 ... ... 138
370 ... ... 0.0163 0 0.0163 4800 0.4450 0 0.4450 ... ... 144
798 ... ... 0.0125 0 0.0125 4850 0.4925 0 0.4925 ... ... 148
395 ... ... 0.0100 0 0.0100 4900 0.5400 0 0.5400 ... ... 149
240 ... ... 0.0088 0 0.0088 4950 0.5875 0 0.5875 ... ... 149
1045 ... ... 0.0075 0 0.0075 5000 0.6363 0 0.6363 ... ... 149
245 ... ... 0.0063 0 0.0063 5050 0.6850 0 0.6850 ... ... 149
572 ... ... 0.0050 0 0.0050 5100 0.7338 0 0.7338 ... ... 149
4797 ... ... 0.0038 0 0.0038 5150 0.7825 0 0.7825 ... ... 149
247 ... ... 0.0038 0 0.0038 5200 0.8325 0 0.8325 ... ... 149
247 ... ... 0.0025 0 0.0025 5250 0.8813 0 0.8813 ... ... 149
569 ... ... 0.0025 0 0.0025 5300 0.9313 0 0.9313 ... ... 149
3918 ... ... 0.0025 0 0.0025 5350 0.9813 0 0.9813 ... ... 149
6287 ... ... 0.0025 0 0.0025 5400 1.0313 0 1.0313 ... ... 149
8758 ... ... 0.0025 0 0.0025 5450 1.0813 0 1.0813 ... ... 149
9843 ... ... 0.0013 0 0.0013 5500 1.1300 0 1.1300 ... ... 149
413 ... ... 0.0013 0 0.0013 5550 1.1800 0 1.1800 ... ... 149
415 ... ... 0.0013 0 0.0013 5600 1.2300 0 1.2300 ... ... 149
415 ... ... 0.0013 0 0.0013 5650 1.2800 0 1.2800 ... ... 149
416 ... ... 0.0013 0 0.0013 5700 1.3300 0 1.3300 ... ... 149
419 ... ... 0.0013 0 0.0013 5800 1.4300 0 1.4300 ... ... 149
1789 ... ... 0.0013 0 0.0013 5900 1.5300 0 1.5300 ... ... 149
4421 ... ... 0.0013 0 0.0013 6000 1.6300 0 1.6300 ... ... 149
5594 ... ... 0.0013 0 0.0013 6100 1.7300 0 1.7300 ... ... 149
5896 ... ... 0.0013 0 0.0013 6200 1.8300 0 1.8300 ... ... 149
8651 ... ... 0.0013 0 0.0013 6300 1.9300 0 1.9300 ... ... 149
9100 ... ... 0.0013 0 0.0013 6400 2.0300 0 2.0300 ... ... 149
9326 ... ... 0.0013 0 0.0013 6500 2.1300 0 2.1300 ... ... 149
9326 ... ... 0.0013 0 0.0013 7000 2.6300 0 2.6300 ... ... 148

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.