Markets - Grains

Underlying Price: 4.5925
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2375 0.0550 1.2925 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1375 0.0550 1.1925 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0375 0.0550 1.0925 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9375 0.0550 0.9925 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8875 0.0550 0.9425 3650 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 0.8375 0.0550 0.8925 3700 0.0025 0 0.0025 ... ... 0
0 ... ... 0.7875 0.0550 0.8425 3750 0.0038 0 0.0038 ... ... 0
0 ... ... 0.7375 0.0550 0.7925 3800 0.0050 0 0.0050 ... ... 0
0 ... ... 0.6888 0.0550 0.7438 3850 0.0063 0 0.0063 ... ... 0
0 ... ... 0.6400 0.0538 0.6938 3900 0.0075 0 0.0075 ... ... 0
0 ... ... 0.5925 0.0538 0.6463 3950 0.0088 -0.0013 0.0100 ... ... 0
0 ... ... 0.5450 0.0525 0.5975 4000 0.0113 -0.0013 0.0125 ... ... 0
0 ... ... 0.4988 0.0513 0.5500 4050 0.0138 -0.0025 0.0163 ... ... 0
0 ... ... 0.4538 0.0500 0.5038 4100 0.0175 -0.0038 0.0213 ... ... 0
0 ... ... 0.4100 0.0488 0.4588 4150 0.0225 -0.0050 0.0275 ... ... 0
0 ... ... 0.3688 0.0475 0.4163 4200 0.0288 -0.0063 0.0350 ... ... 3
0 ... ... 0.3288 0.0463 0.3750 4250 0.0363 -0.0088 0.0450 ... ... 0
0 ... ... 0.2913 0.0438 0.3350 4300 0.0463 -0.0113 0.0575 ... ... 3
0 ... ... 0.2575 0.0400 0.2975 4350 0.0588 -0.0138 0.0725 ... ... 0
0 ... ... 0.2250 0.0388 0.2638 4400 0.0738 -0.0150 0.0888 ... ... 28
0 ... ... 0.1950 0.0363 0.2313 4450 0.0913 -0.0175 0.1088 ... ... 1
25 ... ... 0.1688 0.0338 0.2025 4500 0.1113 -0.0200 0.1313 0.1125 0.1125 563
1 ... ... 0.1450 0.0313 0.1763 4550 0.1338 -0.0238 0.1575 ... ... 0
14 ... ... 0.1238 0.0275 0.1513 4600 0.1588 -0.0263 0.1850 ... ... 24
0 ... ... 0.1050 0.0250 0.1300 4650 0.1875 -0.0288 0.2163 ... ... 0
55 ... ... 0.0888 0.0225 0.1113 4700 0.2175 -0.0325 0.2500 ... ... 25
0 ... ... 0.0750 0.0200 0.0950 4750 0.2500 -0.0350 0.2850 ... ... 0
79 0.0675 0.0675 0.0638 0.0163 0.0800 4800 0.2850 -0.0375 0.3225 ... ... 4
2 ... ... 0.0538 0.0138 0.0675 4850 0.3225 -0.0400 0.3625 ... ... 0
0 ... ... 0.0450 0.0125 0.0575 4900 0.3613 -0.0413 0.4025 ... ... 0
0 ... ... 0.0388 0.0100 0.0488 4950 0.4025 -0.0438 0.4463 ... ... 0
83 ... ... 0.0325 0.0100 0.0425 5000 0.4438 -0.0463 0.4900 ... ... 0
0 ... ... 0.0275 0.0088 0.0363 5050 0.4875 -0.0463 0.5338 ... ... 0
17 ... ... 0.0238 0.0075 0.0313 5100 0.5325 -0.0475 0.5800 ... ... 0
0 ... ... 0.0213 0.0050 0.0263 5150 0.5775 -0.0488 0.6263 ... ... 0
0 ... ... 0.0188 0.0050 0.0238 5200 0.6238 -0.0500 0.6738 ... ... 0
0 ... ... 0.0163 0.0038 0.0200 5250 0.6713 -0.0500 0.7213 ... ... 0
3 ... ... 0.0138 0.0038 0.0175 5300 0.7188 -0.0513 0.7700 ... ... 0
0 ... ... 0.0125 0.0038 0.0163 5350 0.7663 -0.0513 0.8175 ... ... 0
0 ... ... 0.0113 0.0025 0.0138 5400 0.8138 -0.0525 0.8663 ... ... 0
0 ... ... 0.0100 0.0025 0.0125 5450 0.8625 -0.0525 0.9150 ... ... 0
0 ... ... 0.0088 0.0025 0.0113 5500 0.9113 -0.0538 0.9650 ... ... 0
0 ... ... 0.0075 0.0025 0.0100 5550 0.9600 -0.0538 1.0138 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 5600 1.0100 -0.0538 1.0638 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 5650 1.0588 -0.0538 1.1125 ... ... 0
0 ... ... 0.0050 0.0025 0.0075 5700 1.1075 -0.0550 1.1625 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 5800 1.2075 -0.0550 1.2625 ... ... 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.