Markets - Grains
Underlying Price: 12.2625
Expiration Date: 08/23/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 0 | ... | ... | 3.7975 | 0 | 3.7975 | 8400 | 0.0025 | 0 | 0.0025 | ... | ... | 0.5 |
| 0 | ... | ... | 3.5975 | 0 | 3.5975 | 8600 | 0.0025 | 0 | 0.0025 | ... | ... | 0.5 |
| 0 | ... | ... | 3.3975 | 0 | 3.3975 | 8800 | 0.0038 | 0 | 0.0038 | ... | ... | 0.625 |
| 0 | ... | ... | 3.1975 | 0 | 3.1975 | 9000 | 0.0050 | 0 | 0.0050 | ... | ... | 0.75 |
| 0 | ... | ... | 3.0975 | 0 | 3.0975 | 9100 | 0.0063 | 0 | 0.0063 | ... | ... | 0.875 |
| 0 | ... | ... | 2.9975 | 0 | 2.9975 | 9200 | 0.0075 | 0 | 0.0075 | ... | ... | 0.875 |
| 0 | ... | ... | 2.8975 | 0 | 2.8975 | 9300 | 0.0088 | 0 | 0.0088 | ... | ... | 1 |
| 0 | ... | ... | 2.7975 | 0 | 2.7975 | 9400 | 0.0113 | 0 | 0.0113 | ... | ... | 1.125 |
| 277.5 | ... | ... | 2.6975 | 0 | 2.6975 | 9500 | 0.0125 | 0 | 0.0125 | ... | ... | 1.25 |
| 267.5 | ... | ... | 2.5988 | 0 | 2.5988 | 9600 | 0.0138 | 0 | 0.0138 | ... | ... | 1.5 |
| 257.625 | ... | ... | 2.5000 | 0 | 2.5000 | 9700 | 0.0163 | 0 | 0.0163 | ... | ... | 1.625 |
| 247.625 | ... | ... | 2.4025 | 0 | 2.4025 | 9800 | 0.0188 | 0 | 0.0188 | ... | ... | 1.875 |
| 238 | ... | ... | 2.3050 | 0 | 2.3050 | 9900 | 0.0225 | 0 | 0.0225 | ... | ... | 2.25 |
| 228.25 | ... | ... | 2.2075 | 0 | 2.2075 | 10000 | 0.0250 | 0 | 0.0250 | ... | ... | 2.5 |
| 218.625 | ... | ... | 2.1113 | 0 | 2.1113 | 10100 | 0.0300 | 0 | 0.0300 | ... | ... | 3 |
| 209.125 | ... | ... | 2.0163 | 0 | 2.0163 | 10200 | 0.0350 | 0 | 0.0350 | ... | ... | 3.5 |
| 199.5 | ... | ... | 1.9225 | 0 | 1.9225 | 10300 | 0.0413 | 0 | 0.0413 | ... | ... | 4.125 |
| 190.375 | ... | ... | 1.8300 | 0 | 1.8300 | 10400 | 0.0475 | 0 | 0.0475 | ... | ... | 4.875 |
| 181.25 | ... | ... | 1.7388 | 0 | 1.7388 | 10500 | 0.0563 | 0 | 0.0563 | ... | ... | 5.75 |
| 172.25 | ... | ... | 1.6488 | 0 | 1.6488 | 10600 | 0.0675 | 0 | 0.0675 | ... | ... | 6.75 |
| 163.5 | ... | ... | 1.5625 | 0 | 1.5625 | 10700 | 0.0750 | -0.0038 | 0.0788 | 0.0750 | 0.0750 | 7.875 |
| 154.875 | ... | ... | 1.4775 | 0 | 1.4775 | 10800 | 0.0925 | -0.0013 | 0.0938 | 0.0925 | 0.0925 | 9.25 |
| 146.5 | ... | ... | 1.3938 | 0 | 1.3938 | 10900 | 0.1100 | 0 | 0.1100 | ... | ... | 10.875 |
| 138.375 | ... | ... | 1.3138 | 0 | 1.3138 | 11000 | 0.1300 | 0 | 0.1300 | ... | ... | 12.75 |
| 130.5 | ... | ... | 1.2363 | 0 | 1.2363 | 11100 | 0.1513 | 0 | 0.1513 | ... | ... | 14.75 |
| 122.875 | ... | ... | 1.1625 | 0 | 1.1625 | 11200 | 0.1750 | 0 | 0.1750 | ... | ... | 17.125 |
| 115.5 | ... | ... | 1.0900 | 0 | 1.0900 | 11300 | 0.2025 | 0 | 0.2025 | ... | ... | 19.75 |
| 108.25 | ... | ... | 1.0213 | 0 | 1.0213 | 11400 | 0.2325 | 0 | 0.2325 | ... | ... | 22.5 |
| 101.5 | ... | ... | 0.9550 | 0 | 0.9550 | 11500 | 0.2700 | 0.0050 | 0.2650 | 0.2700 | 0.2700 | 25.625 |
| 95.125 | ... | ... | 0.8913 | 0 | 0.8913 | 11600 | 0.3000 | 0 | 0.3000 | ... | ... | 29.125 |
| 88.875 | ... | ... | 0.8313 | 0 | 0.8313 | 11700 | 0.3388 | 0 | 0.3388 | ... | ... | 32.75 |
| 83 | ... | ... | 0.7738 | 0 | 0.7738 | 11800 | 0.3800 | 0 | 0.3800 | ... | ... | 36.875 |
| 77.375 | ... | ... | 0.7188 | 0 | 0.7188 | 11900 | 0.4250 | 0 | 0.4250 | ... | ... | 41.125 |
| 72 | ... | ... | 0.6675 | 0 | 0.6675 | 12000 | 0.4550 | -0.0175 | 0.4725 | 0.4550 | 0.4550 | 45.75 |
| 66.875 | 0.6300 | 0.6300 | 0.6188 | 0.0113 | 0.6300 | 12100 | 0.5250 | 0.0025 | 0.5225 | 0.5250 | 0.5250 | 50.5 |
| 62.125 | ... | ... | 0.5725 | 0 | 0.5725 | 12200 | 0.5563 | -0.0188 | 0.5750 | 0.5563 | 0.5563 | 55.75 |
| 57.625 | ... | ... | 0.5288 | 0 | 0.5288 | 12300 | 0.6313 | 0 | 0.6313 | ... | ... | 61.375 |
| 53.375 | 0.5313 | 0.4900 | 0.4888 | 0.0425 | 0.5313 | 12400 | 0.6888 | 0 | 0.6888 | ... | ... | 67 |
| 49.25 | 0.4963 | 0.4963 | 0.4513 | 0.0450 | 0.4963 | 12500 | 0.7500 | 0 | 0.7500 | ... | ... | 73.125 |
| 45.625 | 0.4588 | 0.4475 | 0.4163 | 0.0425 | 0.4588 | 12600 | 0.8138 | 0 | 0.8138 | ... | ... | 79.125 |
| 42.125 | ... | ... | 0.3825 | 0 | 0.3825 | 12700 | 0.8800 | 0 | 0.8800 | ... | ... | 85.625 |
| 38.875 | 0.3900 | 0.3900 | 0.3525 | 0.0375 | 0.3900 | 12800 | 0.9475 | 0 | 0.9475 | ... | ... | 92.375 |
| 35.875 | ... | ... | 0.3238 | 0 | 0.3238 | 12900 | 1.0188 | 0 | 1.0188 | ... | ... | 99.25 |
| 33.125 | ... | ... | 0.2975 | 0 | 0.2975 | 13000 | 1.0913 | 0 | 1.0913 | ... | ... | 106.5 |
| 30.5 | 0.2875 | 0.2875 | 0.2738 | 0.0138 | 0.2875 | 13100 | 1.1663 | 0 | 1.1663 | ... | ... | 113.625 |
| 28.125 | ... | ... | 0.2525 | 0 | 0.2525 | 13200 | 1.2438 | 0 | 1.2438 | ... | ... | 121.375 |
| 26 | ... | ... | 0.2313 | 0 | 0.2313 | 13300 | 1.3225 | 0 | 1.3225 | ... | ... | 128.875 |
| 23.875 | ... | ... | 0.2138 | 0 | 0.2138 | 13400 | 1.4025 | 0 | 1.4025 | ... | ... | 136.75 |
| 22 | ... | ... | 0.1963 | 0 | 0.1963 | 13500 | 1.4850 | 0 | 1.4850 | ... | ... | 145 |
| 20.25 | 0.2050 | 0.2050 | 0.1813 | 0.0238 | 0.2050 | 13600 | 1.5675 | 0 | 1.5675 | ... | ... | 153.25 |
| 18.75 | ... | ... | 0.1663 | 0 | 0.1663 | 13700 | 1.6525 | 0 | 1.6525 | ... | ... | 161.375 |
| 17.25 | ... | ... | 0.1538 | 0 | 0.1538 | 13800 | 1.7388 | 0 | 1.7388 | ... | ... | 170 |
| 15.875 | ... | ... | 0.1413 | 0 | 0.1413 | 13900 | 1.8263 | 0 | 1.8263 | ... | ... | 178.625 |
| 14.625 | ... | ... | 0.1300 | 0 | 0.1300 | 14000 | 1.9150 | 0 | 1.9150 | ... | ... | 187.375 |
| 13.5 | ... | ... | 0.1200 | 0 | 0.1200 | 14100 | 2.0038 | 0 | 2.0038 | ... | ... | 196.125 |
| 12.5 | ... | ... | 0.1113 | 0 | 0.1113 | 14200 | 2.0938 | 0 | 2.0938 | ... | ... | 205 |
| 11.625 | ... | ... | 0.1025 | 0 | 0.1025 | 14300 | 2.1850 | 0 | 2.1850 | ... | ... | 214 |
| 10.75 | ... | ... | 0.0950 | 0 | 0.0950 | 14400 | 2.2763 | 0 | 2.2763 | ... | ... | 223.125 |
| 9.875 | ... | ... | 0.0875 | 0 | 0.0875 | 14500 | 2.3688 | 0 | 2.3688 | ... | ... | 232.25 |
| 9.25 | ... | ... | 0.0800 | 0 | 0.0800 | 14600 | 2.4613 | 0 | 2.4613 | ... | ... | 241.5 |
| 8.5 | ... | ... | 0.0750 | 0 | 0.0750 | 14700 | 2.5550 | 0 | 2.5550 | ... | ... | 250.75 |
| 7.875 | ... | ... | 0.0688 | 0 | 0.0688 | 14800 | 2.6488 | 0 | 2.6488 | ... | ... | 260.125 |
| 7.25 | ... | ... | 0.0638 | 0 | 0.0638 | 14900 | 2.7425 | 0 | 2.7425 | ... | ... | 269.5 |
| 6.75 | ... | ... | 0.0588 | 0 | 0.0588 | 15000 | 2.8375 | 0 | 2.8375 | ... | ... | 279 |
| 6.25 | ... | ... | 0.0550 | 0 | 0.0550 | 15100 | 2.9338 | 0 | 2.9338 | ... | ... | 288.5 |
| 5.875 | ... | ... | 0.0513 | 0 | 0.0513 | 15200 | 3.0300 | 0 | 3.0300 | ... | ... | 298.125 |
| 5.5 | ... | ... | 0.0475 | 0 | 0.0475 | 15300 | 3.1263 | 0 | 3.1263 | ... | ... | 307.625 |
| 5.125 | ... | ... | 0.0438 | 0 | 0.0438 | 15400 | 3.2225 | 0 | 3.2225 | ... | ... | 317.375 |
| 4.75 | 0.0450 | 0.0425 | 0.0413 | 0.0038 | 0.0450 | 15500 | 3.3200 | 0 | 3.3200 | ... | ... | 327 |
| 4.375 | ... | ... | 0.0375 | 0 | 0.0375 | 15600 | 3.4163 | 0 | 3.4163 | ... | ... | 336.75 |
| 4.125 | ... | ... | 0.0350 | 0 | 0.0350 | 15700 | 3.5138 | 0 | 3.5138 | ... | ... | 346.5 |
| 3.875 | ... | ... | 0.0325 | 0 | 0.0325 | 15800 | 3.6125 | 0 | 3.6125 | ... | ... | 356.25 |
| 3.625 | ... | ... | 0.0313 | 0 | 0.0313 | 15900 | 3.7100 | 0 | 3.7100 | ... | ... | 366 |
| 3.5 | 0.0325 | 0.0325 | 0.0288 | 0.0038 | 0.0325 | 16000 | 3.8088 | 0 | 3.8088 | ... | ... | 375.875 |
| 3.25 | ... | ... | 0.0275 | 0 | 0.0275 | 16100 | 3.9075 | 0 | 3.9075 | ... | ... | 385.625 |
| 3 | ... | ... | 0.0250 | 0 | 0.0250 | 16200 | 4.0063 | 0 | 4.0063 | ... | ... | 395.5 |
| 2.875 | ... | ... | 0.0238 | 0 | 0.0238 | 16300 | 4.1050 | 0 | 4.1050 | ... | ... | 405.375 |
| 2.75 | ... | ... | 0.0225 | 0 | 0.0225 | 16400 | 4.2038 | 0 | 4.2038 | ... | ... | 415.375 |
| 2.625 | ... | ... | 0.0213 | 0 | 0.0213 | 16500 | 4.3038 | 0 | 4.3038 | ... | ... | 425.25 |
| 2.5 | ... | ... | 0.0200 | 0 | 0.0200 | 16600 | 4.4025 | 0 | 4.4025 | ... | ... | 435.125 |
| 2.375 | ... | ... | 0.0175 | 0 | 0.0175 | 16700 | 4.5025 | 0 | 4.5025 | ... | ... | 445.125 |
| 2.25 | ... | ... | 0.0163 | 0 | 0.0163 | 16800 | 4.6025 | 0 | 4.6025 | ... | ... | 455 |
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.