Markets - Grains
Underlying Price: 3.9650
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 176 | ... | ... | 0.7463 | 0 | 0.7463 | 3200 | 0.0013 | 0 | 0.0013 | ... | ... | 4150 |
| 176 | ... | ... | 0.6963 | 0 | 0.6963 | 3250 | 0.0013 | 0 | 0.0013 | ... | ... | 4172 |
| 1 | ... | ... | 0.6463 | 0 | 0.6463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 27335 |
| 1 | ... | ... | 0.5963 | 0 | 0.5963 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 27335 |
| 1 | ... | ... | 0.5463 | 0 | 0.5463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 26961 |
| 1 | ... | ... | 0.4963 | 0 | 0.4963 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 28702 |
| 177 | ... | ... | 0.4463 | 0 | 0.4463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 27335 |
| 177 | ... | ... | 0.3963 | 0 | 0.3963 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 27335 |
| 177 | ... | ... | 0.3450 | 0 | 0.3450 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 1909 |
| 1 | ... | ... | 0.2963 | 0 | 0.2963 | 3650 | 0.0025 | 0 | 0.0025 | ... | ... | 27411 |
| 177 | ... | ... | 0.2475 | 0 | 0.2475 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | 296 |
| 1 | ... | ... | 0.2000 | 0 | 0.2000 | 3750 | 0.0050 | 0 | 0.0050 | ... | ... | 16494 |
| 1 | ... | ... | ... | ... | ... | 3760 | ... | ... | ... | ... | ... | 110 |
| 1 | ... | ... | ... | ... | ... | 3770 | ... | ... | ... | ... | ... | 184 |
| 1 | ... | ... | ... | ... | ... | 3780 | ... | ... | ... | ... | ... | 188 |
| 1 | ... | ... | ... | ... | ... | 3790 | ... | ... | ... | ... | ... | 162 |
| 177 | ... | ... | 0.1550 | 0 | 0.1550 | 3800 | 0.0100 | 0 | 0.0100 | ... | ... | 17164 |
| 177 | ... | ... | 0.1463 | 0 | 0.1463 | 3810 | 0.0113 | 0 | 0.0113 | ... | ... | 3603 |
| 177 | ... | ... | 0.1375 | 0 | 0.1375 | 3820 | 0.0125 | 0 | 0.0125 | ... | ... | 1049 |
| 177 | ... | ... | 0.1288 | 0 | 0.1288 | 3830 | 0.0138 | 0 | 0.0138 | ... | ... | 922 |
| 177 | ... | ... | 0.1213 | 0 | 0.1213 | 3840 | 0.0163 | 0 | 0.0163 | ... | ... | 1051 |
| 1 | ... | ... | 0.1138 | 0 | 0.1138 | 3850 | 0.0188 | 0 | 0.0188 | ... | ... | 283 |
| 177 | ... | ... | 0.1063 | 0 | 0.1063 | 3860 | 0.0213 | 0 | 0.0213 | ... | ... | 862 |
| 177 | ... | ... | 0.0988 | 0 | 0.0988 | 3870 | 0.0238 | 0 | 0.0238 | ... | ... | 837 |
| 177 | ... | ... | 0.0913 | 0 | 0.0913 | 3880 | 0.0263 | 0 | 0.0263 | ... | ... | 847 |
| 254 | ... | ... | 0.0838 | 0 | 0.0838 | 3890 | 0.0300 | 0 | 0.0300 | ... | ... | 808 |
| 254 | ... | ... | 0.0775 | 0 | 0.0775 | 3900 | 0.0325 | 0 | 0.0325 | ... | ... | 588 |
| 254 | ... | ... | 0.0713 | 0 | 0.0713 | 3910 | 0.0363 | 0 | 0.0363 | ... | ... | 848 |
| 254 | ... | ... | 0.0650 | 0 | 0.0650 | 3920 | 0.0400 | 0 | 0.0400 | ... | ... | 767 |
| 254 | ... | ... | 0.0600 | 0 | 0.0600 | 3930 | 0.0450 | 0 | 0.0450 | ... | ... | 792 |
| 439 | ... | ... | 0.0538 | 0 | 0.0538 | 3940 | 0.0488 | 0 | 0.0488 | ... | ... | 613 |
| 651 | ... | ... | 0.0500 | 0 | 0.0500 | 3950 | 0.0550 | 0 | 0.0550 | ... | ... | 717 |
| 709 | ... | ... | 0.0450 | 0 | 0.0450 | 3960 | 0.0600 | 0 | 0.0600 | ... | ... | 732 |
| 710 | ... | ... | 0.0413 | 0 | 0.0413 | 3970 | 0.0663 | 0 | 0.0663 | ... | ... | 693 |
| 510 | ... | ... | 0.0375 | 0 | 0.0375 | 3980 | 0.0725 | 0 | 0.0725 | ... | ... | 226 |
| 583 | ... | ... | 0.0338 | 0 | 0.0338 | 3990 | 0.0788 | 0 | 0.0788 | ... | ... | 207 |
| 564 | ... | ... | 0.0313 | 0 | 0.0313 | 4000 | 0.0825 | -0.0038 | 0.0863 | 0.0825 | 0.0825 | 260 |
| 509 | ... | ... | 0.0288 | 0 | 0.0288 | 4010 | 0.0938 | 0 | 0.0938 | ... | ... | 271 |
| 758 | ... | ... | 0.0263 | 0 | 0.0263 | 4020 | 0.1013 | 0 | 0.1013 | ... | ... | 176 |
| 841 | ... | ... | 0.0238 | 0 | 0.0238 | 4030 | 0.1088 | 0 | 0.1088 | ... | ... | 271 |
| 502 | ... | ... | 0.0213 | 0 | 0.0213 | 4040 | 0.1163 | 0 | 0.1163 | ... | ... | 254 |
| 859 | ... | ... | 0.0200 | 0 | 0.0200 | 4050 | 0.1250 | 0 | 0.1250 | ... | ... | 177 |
| 740 | ... | ... | 0.0188 | 0 | 0.0188 | 4060 | 0.1338 | 0 | 0.1338 | ... | ... | 177 |
| 527 | ... | ... | 0.0163 | 0 | 0.0163 | 4070 | 0.1413 | 0 | 0.1413 | ... | ... | 177 |
| 741 | ... | ... | 0.0150 | 0 | 0.0150 | 4080 | 0.1500 | 0 | 0.1500 | ... | ... | 177 |
| 777 | ... | ... | 0.0138 | 0 | 0.0138 | 4090 | 0.1588 | 0 | 0.1588 | ... | ... | 177 |
| 891 | ... | ... | 0.0125 | 0 | 0.0125 | 4100 | 0.1675 | 0 | 0.1675 | ... | ... | 177 |
| 904 | ... | ... | 0.0125 | 0 | 0.0125 | 4110 | 0.1763 | 0 | 0.1763 | ... | ... | 177 |
| 885 | 0.0125 | 0.0125 | 0.0113 | 0.0013 | 0.0125 | 4120 | 0.1863 | 0 | 0.1863 | ... | ... | 177 |
| 851 | ... | ... | 0.0100 | 0 | 0.0100 | 4130 | 0.1950 | 0 | 0.1950 | ... | ... | 177 |
| 980 | ... | ... | 0.0088 | 0 | 0.0088 | 4140 | 0.2038 | 0 | 0.2038 | ... | ... | 1 |
| 2813 | ... | ... | 0.0088 | 0 | 0.0088 | 4150 | 0.2125 | 0 | 0.2125 | ... | ... | 177 |
| 3437 | ... | ... | 0.0075 | 0 | 0.0075 | 4160 | 0.2225 | 0 | 0.2225 | ... | ... | 177 |
| 3493 | ... | ... | 0.0075 | 0 | 0.0075 | 4170 | 0.2313 | 0 | 0.2313 | ... | ... | 177 |
| 3464 | ... | ... | 0.0063 | 0 | 0.0063 | 4180 | 0.2413 | 0 | 0.2413 | ... | ... | 177 |
| 3683 | ... | ... | 0.0063 | 0 | 0.0063 | 4190 | 0.2500 | 0 | 0.2500 | ... | ... | 177 |
| 3466 | ... | ... | 0.0050 | 0 | 0.0050 | 4200 | 0.2600 | 0 | 0.2600 | ... | ... | 177 |
| 3600 | ... | ... | 0.0050 | 0 | 0.0050 | 4210 | 0.2700 | 0 | 0.2700 | ... | ... | 177 |
| 3381 | ... | ... | 0.0050 | 0 | 0.0050 | 4220 | 0.2800 | 0 | 0.2800 | ... | ... | 1 |
| 547 | ... | ... | 0.0050 | 0 | 0.0050 | 4230 | 0.2888 | 0 | 0.2888 | ... | ... | 177 |
| 2772 | ... | ... | 0.0050 | 0 | 0.0050 | 4240 | 0.2988 | 0 | 0.2988 | ... | ... | 177 |
| 3727 | ... | ... | 0.0038 | 0 | 0.0038 | 4250 | 0.3088 | 0 | 0.3088 | ... | ... | 177 |
| 3258 | ... | ... | 0.0038 | 0 | 0.0038 | 4260 | 0.3188 | 0 | 0.3188 | ... | ... | 1 |
| 559 | ... | ... | 0.0038 | 0 | 0.0038 | 4270 | 0.3288 | 0 | 0.3288 | ... | ... | 177 |
| 2650 | ... | ... | 0.0038 | 0 | 0.0038 | 4280 | 0.3388 | 0 | 0.3388 | ... | ... | 177 |
| 3209 | ... | ... | 0.0038 | 0 | 0.0038 | 4290 | 0.3488 | 0 | 0.3488 | ... | ... | 177 |
| 4517 | ... | ... | 0.0038 | 0 | 0.0038 | 4300 | 0.3588 | 0 | 0.3588 | ... | ... | 177 |
| 3654 | ... | ... | 0.0038 | 0 | 0.0038 | 4310 | 0.3675 | 0 | 0.3675 | ... | ... | 1 |
| 3334 | ... | ... | 0.0038 | 0 | 0.0038 | 4320 | 0.3775 | 0 | 0.3775 | ... | ... | 177 |
| 682 | ... | ... | 0.0025 | 0 | 0.0025 | 4330 | 0.3875 | 0 | 0.3875 | ... | ... | 177 |
| 2669 | ... | ... | 0.0025 | 0 | 0.0025 | 4340 | 0.3975 | 0 | 0.3975 | ... | ... | 177 |
| 7734 | ... | ... | 0.0025 | 0 | 0.0025 | 4350 | 0.4075 | 0 | 0.4075 | 0.4075 | 0.4075 | 177 |
| 1193 | ... | ... | 0.0025 | 0 | 0.0025 | 4360 | 0.4175 | 0 | 0.4175 | ... | ... | 177 |
| 1308 | ... | ... | 0.0025 | 0 | 0.0025 | 4370 | 0.4275 | 0 | 0.4275 | ... | ... | 177 |
| 1389 | ... | ... | 0.0025 | 0 | 0.0025 | 4380 | 0.4375 | 0 | 0.4375 | ... | ... | 177 |
| 4063 | ... | ... | 0.0025 | 0 | 0.0025 | 4390 | 0.4463 | 0 | 0.4463 | ... | ... | 177 |
| 25571 | ... | ... | 0.0025 | 0 | 0.0025 | 4400 | 0.4563 | 0 | 0.4563 | ... | ... | 1 |
| 882 | ... | ... | 0.0013 | 0 | 0.0013 | 4450 | 0.5063 | 0 | 0.5063 | ... | ... | 177 |
| 1529 | ... | ... | 0.0013 | 0 | 0.0013 | 4500 | 0.5563 | 0 | 0.5563 | ... | ... | 177 |
| 27440 | ... | ... | 0.0013 | 0 | 0.0013 | 4550 | 0.6063 | 0 | 0.6063 | ... | ... | 1 |
| 245 | ... | ... | 0.0013 | 0 | 0.0013 | 4600 | 0.6563 | 0 | 0.6563 | ... | ... | 1 |
| 1743 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.7063 | 0 | 0.7063 | ... | ... | 177 |
| 2230 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.7563 | 0 | 0.7563 | ... | ... | 177 |
| 2334 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.8063 | 0 | 0.8063 | ... | ... | 177 |
| 26178 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.8563 | 0 | 0.8563 | ... | ... | 177 |
| 28117 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.9063 | 0 | 0.9063 | ... | ... | 177 |
| 27334 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.9563 | 0 | 0.9563 | ... | ... | 177 |
| 28701 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 1.0063 | 0 | 1.0063 | ... | ... | 177 |
| 27391 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 1.0563 | 0 | 1.0563 | ... | ... | 176 |
| 27334 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 1.1050 | 0 | 1.1050 | ... | ... | 176 |
| 27332 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 1.1550 | 0 | 1.1550 | ... | ... | 176 |
| 28702 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.2050 | 0 | 1.2050 | ... | ... | 176 |
| 28702 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.2550 | 0 | 1.2550 | ... | ... | 176 |
| 28702 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.3050 | 0 | 1.3050 | ... | ... | 176 |
| 27335 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.3550 | 0 | 1.3550 | ... | ... | 176 |
| 27395 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.4050 | 0 | 1.4050 | ... | ... | 176 |
| 27335 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.4550 | 0 | 1.4550 | ... | ... | 176 |
| 27335 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.5050 | 0 | 1.5050 | ... | ... | 176 |
| 27392 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.5550 | 0 | 1.5550 | ... | ... | 176 |
| 27392 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.6050 | 0 | 1.6050 | ... | ... | 176 |
| 27397 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.6550 | 0 | 1.6550 | ... | ... | 176 |
| 27402 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.7550 | 0 | 1.7550 | ... | ... | 176 |
| 27335 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.8550 | 0 | 1.8550 | ... | ... | 176 |
| 28702 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.9550 | 0 | 1.9550 | ... | ... | 176 |
| 27392 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 2.0550 | 0 | 2.0550 | ... | ... | 176 |
| 27335 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 2.1550 | 0 | 2.1550 | ... | ... | 176 |
| 27316 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.2550 | 0 | 2.2550 | ... | ... | 176 |
| 27397 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.3550 | 0 | 2.3550 | ... | ... | 176 |
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.