Markets - Grains
Underlying Price: 10.3150
Expiration Date: 04/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 312.375 | ... | ... | 3.1425 | 0 | 3.1425 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 292.375 | ... | ... | 2.9425 | 0 | 2.9425 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 282.375 | ... | ... | 2.8425 | 0 | 2.8425 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 272.375 | ... | ... | 2.7425 | 0 | 2.7425 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 262.375 | ... | ... | 2.6425 | 0 | 2.6425 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 252.375 | ... | ... | 2.5425 | 0 | 2.5425 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 242.375 | ... | ... | 2.4425 | 0 | 2.4425 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 232.375 | ... | ... | 2.3425 | 0 | 2.3425 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 222.375 | ... | ... | 2.2425 | 0 | 2.2425 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 212.375 | ... | ... | 2.1425 | 0 | 2.1425 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 202.375 | ... | ... | 2.0425 | 0 | 2.0425 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 192.375 | ... | ... | 1.9425 | 0 | 1.9425 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 182.375 | ... | ... | 1.8425 | 0 | 1.8425 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 172.125 | ... | ... | 1.7425 | 0 | 1.7425 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 162.125 | ... | ... | 1.6425 | 0 | 1.6425 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 152.125 | ... | ... | 1.5425 | 0 | 1.5425 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 142.125 | ... | ... | 1.4425 | 0 | 1.4425 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 132.125 | ... | ... | 1.3425 | 0 | 1.3425 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 122.125 | ... | ... | 1.2425 | 0 | 1.2425 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 112.125 | ... | ... | 1.1438 | 0 | 1.1438 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 102.125 | ... | ... | 1.0438 | 0 | 1.0438 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 92.125 | ... | ... | 0.9438 | 0 | 0.9438 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 82.125 | 0.8088 | 0.8088 | 0.8438 | -0.0350 | 0.8088 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
| 72.25 | ... | ... | 0.7438 | 0 | 0.7438 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.25 |
| 62.25 | ... | ... | 0.6438 | 0 | 0.6438 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.25 |
| 52.375 | ... | ... | 0.5450 | 0 | 0.5450 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | 0.375 |
| 42.5 | ... | ... | 0.4463 | 0 | 0.4463 | 9900 | 0.0038 | 0 | 0.0038 | ... | ... | 0.5 |
| 32.625 | ... | ... | 0.3488 | 0 | 0.3488 | 10000 | 0.0063 | 0 | 0.0063 | ... | ... | 0.75 |
| 23.25 | ... | ... | 0.2550 | 0 | 0.2550 | 10100 | 0.0125 | 0 | 0.0125 | ... | ... | 1.25 |
| 14.75 | ... | ... | 0.1688 | 0 | 0.1688 | 10200 | 0.0275 | 0.0013 | 0.0263 | 0.0388 | 0.0200 | 3 |
| 8.125 | 0.0750 | 0.0588 | 0.0975 | -0.0388 | 0.0588 | 10300 | 0.0625 | 0.0075 | 0.0550 | 0.0738 | 0.0488 | 6.375 |
| 3.75 | ... | ... | 0.0500 | 0 | 0.0500 | 10400 | 0.1075 | 0 | 0.1075 | ... | ... | 12.375 |
| 1.625 | 0.0163 | 0.0113 | 0.0238 | -0.0125 | 0.0113 | 10500 | 0.1813 | 0 | 0.1813 | ... | ... | 20.375 |
| 0.75 | 0.0100 | 0.0100 | 0.0100 | 0 | 0.0100 | 10600 | 0.3113 | 0.0438 | 0.2675 | 0.3113 | 0.3113 | 29.5 |
| 0.375 | ... | ... | 0.0050 | 0 | 0.0050 | 10700 | 0.3625 | 0 | 0.3625 | ... | ... | 39.25 |
| 0.25 | 0.0025 | 0.0025 | 0.0025 | 0 | 0.0025 | 10800 | 0.4600 | 0 | 0.4600 | ... | ... | 49.125 |
| 0.25 | ... | ... | 0.0013 | 0 | 0.0013 | 10900 | 0.5588 | 0 | 0.5588 | ... | ... | 59.125 |
| 0.25 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.6588 | 0 | 0.6588 | ... | ... | 69.125 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.7588 | 0 | 0.7588 | ... | ... | 79 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.8588 | 0 | 0.8588 | ... | ... | 89 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.9588 | 0 | 0.9588 | ... | ... | 99 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.0588 | 0 | 1.0588 | ... | ... | 109 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.1588 | 0 | 1.1588 | ... | ... | 119 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.2575 | 0 | 1.2575 | ... | ... | 129 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.3575 | 0 | 1.3575 | ... | ... | 139 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.4575 | 0 | 1.4575 | ... | ... | 149 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.5575 | 0 | 1.5575 | ... | ... | 159 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.6575 | 0 | 1.6575 | ... | ... | 169 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.7575 | 0 | 1.7575 | ... | ... | 179 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.8575 | 0 | 1.8575 | ... | ... | 189 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.9575 | 0 | 1.9575 | ... | ... | 199 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.0575 | 0 | 2.0575 | ... | ... | 209 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1575 | 0 | 2.1575 | ... | ... | 219 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2575 | 0 | 2.2575 | ... | ... | 229 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3575 | 0 | 2.3575 | ... | ... | 239 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4575 | 0 | 2.4575 | ... | ... | 249 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5575 | 0 | 2.5575 | ... | ... | 259 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6575 | 0 | 2.6575 | ... | ... | 269 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7575 | 0 | 2.7575 | ... | ... | 279 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8575 | 0 | 2.8575 | ... | ... | 289 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.9575 | 0 | 2.9575 | ... | ... | 299 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0575 | 0 | 3.0575 | ... | ... | 309 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2575 | 0 | 3.2575 | ... | ... | 329 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4575 | 0 | 3.4575 | ... | ... | 349 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6575 | 0 | 3.6575 | ... | ... | 369 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8575 | 0 | 3.8575 | ... | ... | 389 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0575 | 0 | 4.0575 | ... | ... | 409 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2575 | 0 | 4.2575 | ... | ... | 429 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4575 | 0 | 4.4575 | ... | ... | 449 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6575 | 0 | 4.6575 | ... | ... | 469 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8575 | 0 | 4.8575 | ... | ... | 489 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0575 | 0 | 5.0575 | ... | ... | 509 |
| 0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2575 | 0 | 5.2575 | ... | ... | 529 |
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.