Markets - Grains
Underlying Price: 4.1425
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 1 | ... | ... | 0.8100 | 0 | 0.8100 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 35778 |
| 1 | ... | ... | 0.7600 | 0 | 0.7600 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 35677 |
| 1 | ... | ... | 0.7100 | 0 | 0.7100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 35188 |
| 1 | ... | ... | 0.6600 | 0 | 0.6600 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 28174 |
| 176 | ... | ... | 0.6100 | 0 | 0.6100 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 860 |
| 176 | ... | ... | 0.5600 | 0 | 0.5600 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 35778 |
| 176 | ... | ... | 0.5113 | 0 | 0.5113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 35531 |
| 1 | ... | ... | 0.4613 | 0 | 0.4613 | 3650 | 0.0025 | 0 | 0.0025 | ... | ... | 259 |
| 176 | ... | ... | 0.4113 | 0 | 0.4113 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | 28703 |
| 176 | ... | ... | 0.3638 | 0 | 0.3638 | 3750 | 0.0050 | 0 | 0.0050 | ... | ... | 35428 |
| 1 | ... | ... | 0.3163 | 0 | 0.3163 | 3800 | 0.0075 | 0 | 0.0075 | ... | ... | 200 |
| 176 | ... | ... | 0.2713 | 0 | 0.2713 | 3850 | 0.0125 | 0.0013 | 0.0113 | 0.0125 | 0.0125 | 37444 |
| 176 | ... | ... | 0.2263 | 0 | 0.2263 | 3900 | 0.0138 | -0.0038 | 0.0175 | 0.0138 | 0.0138 | 29265 |
| 176 | ... | ... | ... | ... | ... | 3910 | ... | ... | ... | ... | ... | 543 |
| 176 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 543 |
| 176 | ... | ... | ... | ... | ... | 3930 | ... | ... | ... | ... | ... | 608 |
| 176 | ... | ... | 0.1925 | 0 | 0.1925 | 3940 | 0.0238 | 0 | 0.0238 | ... | ... | 1222 |
| 176 | ... | ... | 0.1850 | 0 | 0.1850 | 3950 | 0.0250 | 0 | 0.0250 | ... | ... | 19107 |
| 176 | ... | ... | 0.1763 | 0 | 0.1763 | 3960 | 0.0275 | 0 | 0.0275 | ... | ... | 1648 |
| 176 | ... | ... | 0.1688 | 0 | 0.1688 | 3970 | 0.0288 | 0 | 0.0288 | ... | ... | 1130 |
| 176 | ... | ... | 0.1613 | 0 | 0.1613 | 3980 | 0.0313 | 0 | 0.0313 | ... | ... | 1560 |
| 176 | ... | ... | 0.1538 | 0 | 0.1538 | 3990 | 0.0338 | 0 | 0.0338 | ... | ... | 2835 |
| 176 | ... | ... | 0.1463 | 0 | 0.1463 | 4000 | 0.0288 | -0.0075 | 0.0363 | 0.0363 | 0.0288 | 1767 |
| 176 | ... | ... | 0.1388 | 0 | 0.1388 | 4010 | 0.0400 | 0 | 0.0400 | ... | ... | 1695 |
| 176 | ... | ... | 0.1325 | 0 | 0.1325 | 4020 | 0.0438 | 0.0013 | 0.0425 | 0.0438 | 0.0438 | 1545 |
| 214 | ... | ... | 0.1263 | 0 | 0.1263 | 4030 | 0.0463 | 0 | 0.0463 | ... | ... | 2380 |
| 214 | ... | ... | 0.1188 | 0 | 0.1188 | 4040 | 0.0500 | 0 | 0.0500 | ... | ... | 1716 |
| 214 | ... | ... | 0.1125 | 0 | 0.1125 | 4050 | 0.0525 | 0 | 0.0525 | ... | ... | 1360 |
| 341 | ... | ... | 0.1075 | 0 | 0.1075 | 4060 | 0.0575 | 0 | 0.0575 | ... | ... | 1607 |
| 341 | ... | ... | 0.1013 | 0 | 0.1013 | 4070 | 0.0500 | -0.0113 | 0.0613 | 0.0500 | 0.0500 | 1530 |
| 341 | ... | ... | 0.0950 | 0 | 0.0950 | 4080 | 0.0538 | -0.0113 | 0.0650 | 0.0538 | 0.0538 | 1486 |
| 341 | ... | ... | 0.0900 | 0 | 0.0900 | 4090 | 0.0700 | 0 | 0.0700 | ... | ... | 1515 |
| 732 | ... | ... | 0.0850 | 0 | 0.0850 | 4100 | 0.0650 | -0.0100 | 0.0750 | 0.0750 | 0.0650 | 1105 |
| 1073 | ... | ... | 0.0800 | 0 | 0.0800 | 4110 | 0.0800 | 0 | 0.0800 | ... | ... | 1295 |
| 811 | ... | ... | 0.0750 | 0 | 0.0750 | 4120 | 0.0850 | 0 | 0.0850 | ... | ... | 1047 |
| 1112 | ... | ... | 0.0700 | 0 | 0.0700 | 4130 | 0.0875 | -0.0025 | 0.0900 | 0.0875 | 0.0875 | 1060 |
| 1260 | ... | ... | 0.0663 | 0 | 0.0663 | 4140 | 0.0963 | 0 | 0.0963 | ... | ... | 1231 |
| 1043 | ... | ... | 0.0625 | 0 | 0.0625 | 4150 | 0.1013 | 0 | 0.1013 | ... | ... | 1162 |
| 782 | 0.0575 | 0.0575 | 0.0575 | 0 | 0.0575 | 4160 | 0.1075 | 0 | 0.1075 | ... | ... | 20 |
| 1271 | ... | ... | 0.0538 | 0 | 0.0538 | 4170 | 0.1138 | 0 | 0.1138 | ... | ... | 1011 |
| 1641 | ... | ... | 0.0500 | 0 | 0.0500 | 4180 | 0.1200 | 0 | 0.1200 | ... | ... | 970 |
| 866 | ... | ... | 0.0475 | 0 | 0.0475 | 4190 | 0.1275 | 0 | 0.1275 | ... | ... | 20 |
| 857 | 0.0550 | 0.0450 | 0.0438 | 0.0113 | 0.0550 | 4200 | 0.1338 | 0 | 0.1338 | ... | ... | 338 |
| 20 | ... | ... | 0.0413 | 0 | 0.0413 | 4210 | 0.1413 | 0 | 0.1413 | ... | ... | 341 |
| 1405 | ... | ... | 0.0388 | 0 | 0.0388 | 4220 | 0.1488 | 0 | 0.1488 | ... | ... | 341 |
| 20 | ... | ... | 0.0363 | 0 | 0.0363 | 4230 | 0.1563 | 0 | 0.1563 | ... | ... | 341 |
| 1619 | ... | ... | 0.0338 | 0 | 0.0338 | 4240 | 0.1638 | 0 | 0.1638 | ... | ... | 341 |
| 1871 | ... | ... | 0.0313 | 0 | 0.0313 | 4250 | 0.1713 | 0 | 0.1713 | ... | ... | 1 |
| 2578 | ... | ... | 0.0300 | 0 | 0.0300 | 4260 | 0.1800 | 0 | 0.1800 | ... | ... | 1 |
| 2314 | ... | ... | 0.0275 | 0 | 0.0275 | 4270 | 0.1875 | 0 | 0.1875 | ... | ... | 214 |
| 2675 | ... | ... | 0.0263 | 0 | 0.0263 | 4280 | 0.1963 | 0 | 0.1963 | ... | ... | 176 |
| 1595 | ... | ... | 0.0250 | 0 | 0.0250 | 4290 | 0.2038 | 0 | 0.2038 | ... | ... | 176 |
| 4341 | ... | ... | 0.0225 | 0 | 0.0225 | 4300 | 0.2125 | 0 | 0.2125 | ... | ... | 176 |
| 1797 | ... | ... | 0.0213 | 0 | 0.0213 | 4310 | 0.2213 | 0 | 0.2213 | ... | ... | 176 |
| 3914 | ... | ... | 0.0200 | 0 | 0.0200 | 4320 | 0.2300 | 0 | 0.2300 | ... | ... | 176 |
| 4572 | ... | ... | 0.0188 | 0 | 0.0188 | 4330 | 0.2388 | 0 | 0.2388 | ... | ... | 176 |
| 4866 | ... | ... | 0.0175 | 0 | 0.0175 | 4340 | 0.2475 | 0 | 0.2475 | ... | ... | 1 |
| 50 | 0.0200 | 0.0200 | 0.0163 | 0.0038 | 0.0200 | 4350 | 0.2563 | 0 | 0.2563 | ... | ... | 1 |
| 5160 | ... | ... | 0.0150 | 0 | 0.0150 | 4360 | 0.2650 | 0 | 0.2650 | ... | ... | 1 |
| 5275 | ... | ... | 0.0138 | 0 | 0.0138 | 4370 | 0.2738 | 0 | 0.2738 | ... | ... | 176 |
| 6686 | ... | ... | 0.0138 | 0 | 0.0138 | 4380 | 0.2825 | 0 | 0.2825 | ... | ... | 176 |
| 6950 | ... | ... | 0.0125 | 0 | 0.0125 | 4390 | 0.2925 | 0 | 0.2925 | ... | ... | 176 |
| 28054 | ... | ... | 0.0125 | 0 | 0.0125 | 4400 | 0.3013 | 0 | 0.3013 | ... | ... | 176 |
| 37494 | ... | ... | 0.0088 | 0 | 0.0088 | 4450 | 0.3488 | 0 | 0.3488 | ... | ... | 176 |
| 37361 | ... | ... | 0.0075 | 0 | 0.0075 | 4500 | 0.3963 | 0 | 0.3963 | ... | ... | 176 |
| 38655 | ... | ... | 0.0063 | 0 | 0.0063 | 4550 | 0.4450 | 0 | 0.4450 | ... | ... | 176 |
| 38884 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4938 | 0 | 0.4938 | ... | ... | 176 |
| 38882 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.5425 | 0 | 0.5425 | ... | ... | 176 |
| 36618 | ... | ... | 0.0038 | 0 | 0.0038 | 4700 | 0.5925 | 0 | 0.5925 | ... | ... | 1 |
| 38882 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.6413 | 0 | 0.6413 | ... | ... | 176 |
| 27012 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.6913 | 0 | 0.6913 | ... | ... | 1 |
| 38632 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.7413 | 0 | 0.7413 | ... | ... | 176 |
| 38882 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.7913 | 0 | 0.7913 | ... | ... | 176 |
| 35765 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.8413 | 0 | 0.8413 | ... | ... | 176 |
| 3244 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.8913 | 0 | 0.8913 | ... | ... | 1 |
| 35529 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.9413 | 0 | 0.9413 | ... | ... | 1 |
| 35760 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.9913 | 0 | 0.9913 | ... | ... | 176 |
| 35761 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 1.0413 | 0 | 1.0413 | ... | ... | 176 |
| 35762 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0900 | 0 | 1.0900 | ... | ... | 176 |
| 35765 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1400 | 0 | 1.1400 | ... | ... | 176 |
| 35623 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1900 | 0 | 1.1900 | ... | ... | 176 |
| 898 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2400 | 0 | 1.2400 | ... | ... | 176 |
| 35416 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2900 | 0 | 1.2900 | ... | ... | 176 |
| 35560 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3400 | 0 | 1.3400 | ... | ... | 176 |
| 35657 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3900 | 0 | 1.3900 | ... | ... | 176 |
| 35741 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4400 | 0 | 1.4400 | ... | ... | 176 |
| 35773 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4900 | 0 | 1.4900 | ... | ... | 176 |
| 35774 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5900 | 0 | 1.5900 | ... | ... | 175 |
| 35775 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6900 | 0 | 1.6900 | ... | ... | 175 |
| 35777 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7900 | 0 | 1.7900 | ... | ... | 175 |
| 35778 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8900 | 0 | 1.8900 | ... | ... | 175 |
| 35740 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9900 | 0 | 1.9900 | ... | ... | 175 |
| 35740 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0900 | 0 | 2.0900 | ... | ... | 175 |
| 35740 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1900 | 0 | 2.1900 | ... | ... | 175 |
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.