Markets - Grains
Underlying Price: 4.6450
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 1.2950 | 0 | 1.2950 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 3 |
| 0 | ... | ... | 1.1950 | 0 | 1.1950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 1.0950 | 0 | 1.0950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.9950 | 0 | 0.9950 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.9450 | 0 | 0.9450 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.8950 | 0 | 0.8950 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.8450 | 0 | 0.8450 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.7950 | 0 | 0.7950 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.7450 | 0 | 0.7450 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.6950 | 0 | 0.6950 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.6450 | 0 | 0.6450 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.5950 | 0 | 0.5950 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.5450 | 0 | 0.5450 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 1 |
| 0 | ... | ... | 0.4950 | 0 | 0.4950 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.4450 | 0 | 0.4450 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 10 |
| 0 | ... | ... | 0.3963 | 0 | 0.3963 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
| 0 | ... | ... | 0.3463 | 0 | 0.3463 | 4250 | 0.0025 | 0 | 0.0025 | ... | ... | 0 |
| 0 | ... | ... | 0.2975 | 0 | 0.2975 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | 4 |
| 0 | ... | ... | 0.2488 | 0 | 0.2488 | 4350 | 0.0038 | 0 | 0.0038 | ... | ... | 20 |
| 0 | ... | ... | ... | ... | ... | 4370 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4380 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4390 | ... | ... | ... | ... | ... | 0 |
| 1 | ... | ... | 0.2000 | 0 | 0.2000 | 4400 | 0.0063 | 0 | 0.0063 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4410 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4430 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4440 | ... | ... | ... | ... | ... | 0 |
| 12 | ... | ... | 0.1538 | 0 | 0.1538 | 4450 | 0.0100 | 0 | 0.0100 | ... | ... | 75 |
| 0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4490 | ... | ... | ... | ... | ... | 0 |
| 32 | ... | ... | 0.1113 | 0 | 0.1113 | 4500 | 0.0163 | 0 | 0.0163 | ... | ... | 339 |
| 0 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4530 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4540 | ... | ... | ... | ... | ... | 0 |
| 26 | ... | ... | 0.0738 | 0 | 0.0738 | 4550 | 0.0288 | 0 | 0.0288 | ... | ... | 65 |
| 0 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4570 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4580 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4590 | ... | ... | ... | ... | ... | 0 |
| 125 | ... | ... | 0.0450 | 0 | 0.0450 | 4600 | 0.0500 | 0 | 0.0500 | ... | ... | 600 |
| 0 | ... | ... | ... | ... | ... | 4610 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4630 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4640 | ... | ... | ... | ... | ... | 0 |
| 26 | ... | ... | 0.0263 | 0 | 0.0263 | 4650 | 0.0813 | 0 | 0.0813 | ... | ... | 415 |
| 0 | ... | ... | ... | ... | ... | 4660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4670 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4680 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4690 | ... | ... | ... | ... | ... | 0 |
| 588 | ... | ... | 0.0150 | 0 | 0.0150 | 4700 | 0.1200 | 0 | 0.1200 | ... | ... | 576 |
| 0 | ... | ... | ... | ... | ... | 4710 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4730 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4740 | ... | ... | ... | ... | ... | 0 |
| 77 | ... | ... | 0.0100 | 0 | 0.0100 | 4750 | 0.1638 | 0 | 0.1638 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4770 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4780 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4790 | ... | ... | ... | ... | ... | 0 |
| 38 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.2100 | 0 | 0.2100 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4810 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2588 | 0 | 0.2588 | ... | ... | 0 |
| 7 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3075 | 0 | 0.3075 | ... | ... | 0 |
| 1 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3563 | 0 | 0.3563 | ... | ... | 0 |
| 105 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.4063 | 0 | 0.4063 | ... | ... | 0 |
| 0 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.4563 | 0 | 0.4563 | ... | ... | 0 |
| 10 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5063 | 0 | 0.5063 | ... | ... | 0 |
| 1 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5550 | 0 | 0.5550 | ... | ... | 0 |
| 157 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6050 | 0 | 0.6050 | ... | ... | 0 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6550 | 0 | 0.6550 | ... | ... | 0 |
| 2 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7050 | 0 | 0.7050 | ... | ... | 0 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7550 | 0 | 0.7550 | ... | ... | 0 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8050 | 0 | 0.8050 | ... | ... | 0 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8550 | 0 | 0.8550 | ... | ... | 0 |
| 5 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9050 | 0 | 0.9050 | ... | ... | 0 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9550 | 0 | 0.9550 | ... | ... | 0 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0050 | 0 | 1.0050 | ... | ... | 0 |
| 10 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0550 | 0 | 1.0550 | ... | ... | 0 |
| 10 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1050 | 0 | 1.1050 | ... | ... | 0 |
| 0 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2050 | 0 | 1.2050 | ... | ... | 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.