Markets - Grains

Underlying Price: 4.7650
Expiration Date: 04/26/24

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1.2225 0 1.2225 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1725 0 1.1725 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1225 0 1.1225 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0725 0 1.0725 3550 0.0013 0 0.0013 ... ... 100
0 ... ... 1.0225 0 1.0225 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9725 0 0.9725 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9225 0 0.9225 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8725 0 0.8725 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8225 0 0.8225 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7725 0 0.7725 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7238 0 0.7238 3900 0.0025 0 0.0025 ... ... 0
0 ... ... 0.6750 0 0.6750 3950 0.0038 0 0.0038 ... ... 0
0 ... ... 0.6263 0 0.6263 4000 0.0050 0 0.0050 ... ... 250
0 ... ... 0.5775 0 0.5775 4050 0.0063 0 0.0063 ... ... 0
0 ... ... 0.5288 0 0.5288 4100 0.0088 0 0.0088 ... ... 1453
0 ... ... 0.4825 0 0.4825 4150 0.0113 0 0.0113 ... ... 214
0 ... ... 0.4363 0 0.4363 4200 0.0038 -0.0113 0.0150 0.0038 0.0038 200
0 ... ... 0.3913 0 0.3913 4250 0.0175 -0.0025 0.0200 0.0175 0.0175 233
0 ... ... 0.3475 0 0.3475 4300 0.0238 -0.0025 0.0263 0.0263 0.0238 1606
4 ... ... 0.3075 0 0.3075 4350 0.0363 0 0.0363 ... ... 184
32 ... ... 0.2700 0 0.2700 4400 0.0075 -0.0400 0.0475 0.0475 0.0075 2158
30 ... ... 0.2338 0 0.2338 4450 0.0113 -0.0513 0.0625 0.0613 0.0113 472
3273 ... ... 0.2013 0 0.2013 4500 0.0188 -0.0600 0.0788 0.0825 0.0150 6495
15 ... ... 0.1700 0 0.1700 4550 0.0300 -0.0688 0.0988 0.0988 0.0275 766
616 0.1475 0.1363 0.1425 -0.0025 0.1400 4600 0.0363 -0.0838 0.1200 0.1300 0.0288 5920
170 0.1600 0.1088 0.1188 0.0413 0.1600 4650 0.0450 -0.1013 0.1463 0.1475 0.0400 1035
2409 0.1425 0.0900 0.0975 0.0425 0.1400 4700 0.0725 -0.1013 0.1738 0.1750 0.0563 5910
614 0.0825 0.0775 0.0788 0.0013 0.0800 4750 0.0788 -0.1263 0.2050 0.1363 0.0788 835
2929 0.1000 0.0613 0.0625 0.0238 0.0863 4800 0.1175 -0.1225 0.2400 0.2350 0.1175 1757
231 0.0875 0.0525 0.0500 0.0200 0.0700 4850 0.2775 0 0.2775 ... ... 165
1303 0.0575 0.0350 0.0400 0.0075 0.0475 4900 0.3163 0 0.3163 ... ... 1019
171 0.0500 0.0463 0.0325 0.0138 0.0463 4950 0.3588 0 0.3588 ... ... 1
3205 0.0300 0.0238 0.0263 0.0038 0.0300 5000 0.4025 0 0.4025 ... ... 1638
389 0.0313 0.0313 0.0213 0.0100 0.0313 5050 0.4463 0 0.4463 ... ... 45
496 ... ... 0.0175 0 0.0175 5100 0.4925 0 0.4925 ... ... 356
256 ... ... 0.0138 0 0.0138 5150 0.5400 0 0.5400 ... ... 235
396 0.0100 0.0100 0.0113 -0.0013 0.0100 5200 0.5875 0 0.5875 ... ... 50
77 ... ... 0.0100 0 0.0100 5250 0.6350 0 0.6350 ... ... 3
470 ... ... 0.0088 0 0.0088 5300 0.6838 0 0.6838 ... ... 0
29 ... ... 0.0075 0 0.0075 5350 0.7325 0 0.7325 ... ... 0
1472 0.0050 0.0050 0.0063 -0.0013 0.0050 5400 0.7813 0 0.7813 ... ... 0
89 ... ... 0.0050 0 0.0050 5450 0.8313 0 0.8313 ... ... 0
340 ... ... 0.0050 0 0.0050 5500 0.8800 0 0.8800 ... ... 0
105 ... ... 0.0038 0 0.0038 5550 0.9300 0 0.9300 ... ... 0
79 ... ... 0.0038 0 0.0038 5600 0.9788 0 0.9788 ... ... 0
1 ... ... 0.0038 0 0.0038 5650 1.0288 0 1.0288 ... ... 0
72 ... ... 0.0025 0 0.0025 5700 1.0788 0 1.0788 ... ... 0
15 ... ... 0.0025 0 0.0025 5750 1.1288 0 1.1288 ... ... 0
57 ... ... 0.0025 0 0.0025 5800 1.1775 0 1.1775 ... ... 0
0 ... ... 0.0025 0 0.0025 5850 1.2275 0 1.2275 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 1.2775 0 1.2775 ... ... 5
0 ... ... 0.0013 0 0.0013 5950 1.3275 0 1.3275 ... ... 0
47 ... ... 0.0013 0 0.0013 6000 1.3775 0 1.3775 ... ... 0
1 ... ... 0.0013 0 0.0013 6050 1.4275 0 1.4275 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 1.4775 0 1.4775 ... ... 0
0 ... ... 0.0013 0 0.0013 6150 1.5275 0 1.5275 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.5775 0 1.5775 ... ... 0
20 ... ... 0.0013 0 0.0013 6250 1.6275 0 1.6275 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.6775 0 1.6775 ... ... 0
0 ... ... 0.0013 0 0.0013 6350 1.7275 0 1.7275 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 1.7775 0 1.7775 ... ... 0
0 ... ... 0.0013 0 0.0013 6450 1.8275 0 1.8275 ... ... 0
0 ... ... 0.0013 0 0.0013 6500 1.8775 0 1.8775 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 1.9275 0 1.9275 ... ... 0
0 ... ... 0.0013 0 0.0013 6600 1.9775 0 1.9775 ... ... 0
0 ... ... 0.0013 0 0.0013 6650 2.0275 0 2.0275 ... ... 0
0 ... ... 0.0013 0 0.0013 6700 2.0775 0 2.0775 ... ... 0
1 ... ... 0.0013 0 0.0013 6750 2.1275 0 2.1275 ... ... 0
0 ... ... 0.0013 0 0.0013 6800 2.1775 0 2.1775 ... ... 0
0 ... ... 0.0013 0 0.0013 6850 2.2275 0 2.2275 ... ... 0
0 ... ... 0.0013 0 0.0013 6900 2.2775 0 2.2775 ... ... 0
0 ... ... 0.0013 0 0.0013 6950 2.3275 0 2.3275 ... ... 0
0 ... ... 0.0013 0 0.0013 7000 2.3775 0 2.3775 ... ... 0
0 ... ... 0.0013 0 0.0013 7050 2.4275 0 2.4275 ... ... 0
0 ... ... 0.0013 0 0.0013 7100 2.4775 0 2.4775 ... ... 0
0 ... ... 0.0013 0 0.0013 7150 2.5275 0 2.5275 ... ... 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.