Markets - Grains
Underlying Price: 4.3725
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 1.1125 | 0 | 1.1125 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 301 |
| 0 | ... | ... | 1.0625 | 0 | 1.0625 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 100 |
| 0 | ... | ... | 1.0125 | 0 | 1.0125 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 62 |
| 0 | ... | ... | 0.9625 | 0 | 0.9625 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 100 |
| 0 | ... | ... | 0.9125 | 0 | 0.9125 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 184 |
| 0 | ... | ... | 0.8638 | 0 | 0.8638 | 3550 | 0.0025 | 0 | 0.0025 | ... | ... | 239 |
| 0 | ... | ... | 0.8138 | 0 | 0.8138 | 3600 | 0.0025 | 0 | 0.0025 | ... | ... | 621 |
| 0 | ... | ... | 0.7638 | 0 | 0.7638 | 3650 | 0.0038 | 0 | 0.0038 | ... | ... | 200 |
| 0 | ... | ... | 0.7150 | 0 | 0.7150 | 3700 | 0.0038 | 0 | 0.0038 | ... | ... | 284 |
| 0 | ... | ... | 0.6663 | 0 | 0.6663 | 3750 | 0.0050 | 0 | 0.0050 | ... | ... | 51 |
| 0 | ... | ... | 0.6175 | 0 | 0.6175 | 3800 | 0.0063 | 0 | 0.0063 | ... | ... | 793 |
| 0 | ... | ... | 0.5688 | 0 | 0.5688 | 3850 | 0.0088 | 0 | 0.0088 | ... | ... | 294 |
| 0 | ... | ... | 0.5213 | 0 | 0.5213 | 3900 | 0.0113 | 0 | 0.0113 | ... | ... | 420 |
| 0 | ... | ... | 0.4750 | 0 | 0.4750 | 3950 | 0.0138 | 0 | 0.0138 | ... | ... | 154 |
| 9 | ... | ... | 0.4300 | 0 | 0.4300 | 4000 | 0.0225 | 0.0038 | 0.0188 | 0.0225 | 0.0200 | 5235 |
| 0 | ... | ... | 0.3875 | 0 | 0.3875 | 4050 | 0.0263 | 0 | 0.0263 | ... | ... | 566 |
| 0 | ... | ... | 0.3463 | 0 | 0.3463 | 4100 | 0.0338 | 0 | 0.0338 | ... | ... | 2324 |
| 0 | ... | ... | 0.3063 | 0 | 0.3063 | 4150 | 0.0450 | 0 | 0.0450 | ... | ... | 599 |
| 0 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 0.2700 | 0 | 0.2700 | 4200 | 0.0588 | 0 | 0.0588 | ... | ... | 2881 |
| 0 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 0.2375 | 0 | 0.2375 | 4250 | 0.0750 | 0 | 0.0750 | ... | ... | 579 |
| 0 | ... | ... | ... | ... | ... | 4260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4280 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4290 | ... | ... | ... | ... | ... | 0 |
| 465 | ... | ... | 0.2075 | 0 | 0.2075 | 4300 | 0.1050 | 0.0100 | 0.0950 | 0.1050 | 0.1050 | 4397 |
| 0 | ... | ... | ... | ... | ... | 4310 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4320 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4330 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4340 | ... | ... | ... | ... | ... | 0 |
| 143 | ... | ... | 0.1800 | 0 | 0.1800 | 4350 | 0.1175 | 0 | 0.1175 | ... | ... | 444 |
| 0 | ... | ... | ... | ... | ... | 4360 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4370 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4380 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4390 | ... | ... | ... | ... | ... | 0 |
| 1779 | 0.1450 | 0.1450 | 0.1563 | -0.0113 | 0.1450 | 4400 | 0.1425 | -0.0013 | 0.1438 | 0.1425 | 0.1425 | 2462 |
| 0 | ... | ... | ... | ... | ... | 4410 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4430 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4440 | ... | ... | ... | ... | ... | 0 |
| 900 | ... | ... | 0.1350 | 0 | 0.1350 | 4450 | 0.1725 | 0 | 0.1725 | ... | ... | 349 |
| 0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4490 | ... | ... | ... | ... | ... | 0 |
| 4171 | ... | ... | 0.1163 | 0 | 0.1163 | 4500 | 0.2038 | 0 | 0.2038 | ... | ... | 1024 |
| 0 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4530 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4540 | ... | ... | ... | ... | ... | 0 |
| 254 | 0.1025 | 0.1025 | 0.1000 | 0.0025 | 0.1025 | 4550 | 0.2363 | 0 | 0.2363 | ... | ... | 64 |
| 0 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4570 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4580 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4590 | ... | ... | ... | ... | ... | 0 |
| 2160 | ... | ... | 0.0850 | 0 | 0.0850 | 4600 | 0.2725 | 0 | 0.2725 | ... | ... | 358 |
| 0 | ... | ... | ... | ... | ... | 4610 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4630 | ... | ... | ... | ... | ... | 0 |
| 476 | ... | ... | 0.0738 | 0 | 0.0738 | 4650 | 0.3100 | 0 | 0.3100 | ... | ... | 98 |
| 3644 | 0.0638 | 0.0638 | 0.0625 | 0.0013 | 0.0638 | 4700 | 0.3500 | 0 | 0.3500 | ... | ... | 899 |
| 479 | ... | ... | 0.0538 | 0 | 0.0538 | 4750 | 0.3913 | 0 | 0.3913 | ... | ... | 0 |
| 1587 | 0.0475 | 0.0475 | 0.0475 | 0 | 0.0475 | 4800 | 0.4338 | 0 | 0.4338 | ... | ... | 65 |
| 210 | ... | ... | 0.0413 | 0 | 0.0413 | 4850 | 0.4775 | 0 | 0.4775 | ... | ... | 0 |
| 2252 | ... | ... | 0.0350 | 0 | 0.0350 | 4900 | 0.5213 | 0 | 0.5213 | ... | ... | 1 |
| 111 | ... | ... | 0.0313 | 0 | 0.0313 | 4950 | 0.5663 | 0 | 0.5663 | ... | ... | 0 |
| 15328 | ... | ... | 0.0275 | 0 | 0.0275 | 5000 | 0.6125 | 0 | 0.6125 | ... | ... | 32 |
| 108 | ... | ... | 0.0238 | 0 | 0.0238 | 5050 | 0.6600 | 0 | 0.6600 | ... | ... | 0 |
| 1434 | ... | ... | 0.0213 | 0 | 0.0213 | 5100 | 0.7063 | 0 | 0.7063 | ... | ... | 0 |
| 10 | ... | ... | 0.0188 | 0 | 0.0188 | 5150 | 0.7538 | 0 | 0.7538 | ... | ... | 0 |
| 2334 | ... | ... | 0.0163 | 0 | 0.0163 | 5200 | 0.8013 | 0 | 0.8013 | ... | ... | 1 |
| 2000 | ... | ... | 0.0150 | 0 | 0.0150 | 5250 | 0.8500 | 0 | 0.8500 | ... | ... | 0 |
| 173 | ... | ... | 0.0125 | 0 | 0.0125 | 5300 | 0.8975 | 0 | 0.8975 | ... | ... | 0 |
| 0 | ... | ... | 0.0113 | 0 | 0.0113 | 5350 | 0.9463 | 0 | 0.9463 | ... | ... | 0 |
| 481 | ... | ... | 0.0100 | 0 | 0.0100 | 5400 | 0.9950 | 0 | 0.9950 | ... | ... | 0 |
| 0 | ... | ... | 0.0100 | 0 | 0.0100 | 5450 | 1.0450 | 0 | 1.0450 | ... | ... | 0 |
| 1005 | ... | ... | 0.0088 | 0 | 0.0088 | 5500 | 1.0938 | 0 | 1.0938 | ... | ... | 0 |
| 191 | ... | ... | 0.0075 | 0 | 0.0075 | 5550 | 1.1425 | 0 | 1.1425 | ... | ... | 0 |
| 610 | ... | ... | 0.0075 | 0 | 0.0075 | 5600 | 1.1925 | 0 | 1.1925 | ... | ... | 0 |
| 168 | ... | ... | 0.0063 | 0 | 0.0063 | 5650 | 1.2413 | 0 | 1.2413 | ... | ... | 0 |
| 216 | ... | ... | 0.0063 | 0 | 0.0063 | 5700 | 1.2913 | 0 | 1.2913 | ... | ... | 0 |
| 137 | ... | ... | 0.0063 | 0 | 0.0063 | 5800 | 1.3900 | 0 | 1.3900 | ... | ... | 0 |
| 540 | ... | ... | 0.0050 | 0 | 0.0050 | 5900 | 1.4900 | 0 | 1.4900 | ... | ... | 0 |
| 264 | ... | ... | 0.0050 | 0 | 0.0050 | 6000 | 1.5900 | 0 | 1.5900 | ... | ... | 0 |
| 10 | ... | ... | 0.0038 | 0 | 0.0038 | 6100 | 1.6888 | 0 | 1.6888 | ... | ... | 0 |
| 50 | ... | ... | 0.0038 | 0 | 0.0038 | 6200 | 1.7888 | 0 | 1.7888 | ... | ... | 0 |
| 59 | ... | ... | 0.0025 | 0 | 0.0025 | 6300 | 1.8875 | 0 | 1.8875 | ... | ... | 0 |
| 0 | ... | ... | 0.0025 | 0 | 0.0025 | 6400 | 1.9875 | 0 | 1.9875 | ... | ... | 1 |
| 93 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.0875 | 0 | 2.0875 | ... | ... | 0 |
| 254 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.5875 | 0 | 2.5875 | ... | ... | 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.