Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 631 | ... | ... | 545'0 | 0'0 | 545'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 608.375 | ... | ... | 525'0 | 0'0 | 525'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 585.625 | ... | ... | 505'0 | 0'0 | 505'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 563 | ... | ... | 485'0 | 0'0 | 485'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 540.375 | ... | ... | 465'0 | 0'0 | 465'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 517.75 | ... | ... | 445'0 | 0'0 | 445'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 495 | ... | ... | 425'0 | 0'0 | 425'0 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 472.5 | ... | ... | 405'0 | 0'0 | 405'0 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
| 449.75 | ... | ... | 385'0 | 0'0 | 385'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 427.125 | ... | ... | 365'0 | 0'0 | 365'0 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
| 404.5 | ... | ... | 345'0 | 0'0 | 345'0 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
| 381.75 | ... | ... | 325'0 | 0'0 | 325'0 | 7400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
| 359.125 | ... | ... | 305'0 | 0'0 | 305'0 | 7600 | 0'7 | 0'0 | 0'7 | ... | ... | 1 |
| 336.5 | ... | ... | 285'0 | 0'0 | 285'0 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | 1.125 |
| 313.875 | ... | ... | 265'0 | 0'0 | 265'0 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | 1.375 |
| 290.625 | ... | ... | 245'0 | 0'0 | 245'0 | 8200 | 1'5 | 0'0 | 1'5 | ... | ... | 1.75 |
| 267.125 | ... | ... | 225'2 | 0'0 | 225'2 | 8400 | 2'0 | 0'0 | 2'0 | ... | ... | 2.125 |
| 255.375 | ... | ... | 215'3 | 0'0 | 215'3 | 8500 | 2'3 | 0'0 | 2'3 | ... | ... | 2.5 |
| 243.75 | ... | ... | 205'5 | 0'0 | 205'5 | 8600 | 2'6 | 0'0 | 2'6 | ... | ... | 2.75 |
| 232.125 | ... | ... | 196'0 | 0'0 | 196'0 | 8700 | 3'1 | 0'0 | 3'1 | ... | ... | 3.25 |
| 220.625 | ... | ... | 186'4 | 0'0 | 186'4 | 8800 | 3'5 | 0'0 | 3'5 | ... | ... | 3.75 |
| 209.25 | ... | ... | 177'1 | 0'0 | 177'1 | 8900 | 4'2 | 0'0 | 4'2 | ... | ... | 4.375 |
| 197.875 | ... | ... | 167'7 | 0'0 | 167'7 | 9000 | 5'0 | 0'0 | 5'0 | ... | ... | 5.125 |
| 186.75 | ... | ... | 158'6 | 0'0 | 158'6 | 9100 | 5'7 | 0'0 | 5'7 | ... | ... | 6 |
| 175.875 | ... | ... | 149'7 | 0'0 | 149'7 | 9200 | 6'7 | 0'0 | 6'7 | ... | ... | 7.125 |
| 165.375 | ... | ... | 141'1 | 0'0 | 141'1 | 9300 | 8'1 | 0'0 | 8'1 | ... | ... | 8.25 |
| 155.375 | ... | ... | 132'6 | 0'0 | 132'6 | 9400 | 9'5 | 0'0 | 9'5 | ... | ... | 9.875 |
| 146.25 | ... | ... | 124'4 | 0'0 | 124'4 | 9500 | 11'2 | 0'0 | 11'2 | ... | ... | 11.375 |
| 138 | ... | ... | 116'4 | 0'0 | 116'4 | 9600 | 13'1 | 0'0 | 13'1 | ... | ... | 13.375 |
| 110.75 | ... | ... | 108'6 | 0'0 | 108'6 | 9700 | 15'3 | 0'0 | 15'3 | ... | ... | 15.5 |
| 103.375 | ... | ... | 101'3 | 0'0 | 101'3 | 9800 | 17'7 | 0'0 | 17'7 | ... | ... | 18.125 |
| 96.25 | ... | ... | 94'3 | 0'0 | 94'3 | 9900 | 20'5 | 0'0 | 20'5 | ... | ... | 20.875 |
| 89.5 | ... | ... | 87'5 | 0'0 | 87'5 | 10000 | 23'6 | 0'0 | 23'6 | ... | ... | 24.125 |
| 83 | ... | ... | 81'2 | 0'0 | 81'2 | 10100 | 27'2 | 0'0 | 27'2 | ... | ... | 27.75 |
| 77.25 | ... | ... | 75'2 | 0'0 | 75'2 | 10200 | 31'0 | 0'0 | 31'0 | ... | ... | 31.5 |
| 71.5 | ... | ... | 69'4 | 0'0 | 69'4 | 10300 | 35'1 | 0'0 | 35'1 | ... | ... | 35.5 |
| 66.125 | ... | ... | 64'2 | 0'0 | 64'2 | 10400 | 39'5 | 0'0 | 39'5 | ... | ... | 40 |
| 61.125 | ... | ... | 59'2 | 0'0 | 59'2 | 10500 | 44'4 | 0'0 | 44'4 | ... | ... | 44.875 |
| 56.5 | ... | ... | 54'5 | 0'0 | 54'5 | 10600 | 49'5 | 0'0 | 49'5 | ... | ... | 49.875 |
| 51.875 | ... | ... | 50'2 | 0'0 | 50'2 | 10700 | 55'1 | 0'0 | 55'1 | ... | ... | 55.375 |
| 48 | 45'0 | 45'0 | 46'2 | -1'2 | 45'0 | 10800 | 61'0 | 0'0 | 61'0 | ... | ... | 61 |
| 44.125 | ... | ... | 42'5 | 0'0 | 42'5 | 10900 | 67'1 | 0'0 | 67'1 | ... | ... | 67 |
| 40.5 | ... | ... | 39'2 | 0'0 | 39'2 | 11000 | 73'5 | 0'0 | 73'5 | ... | ... | 73.25 |
| 37.125 | ... | ... | 36'1 | 0'0 | 36'1 | 11100 | 80'2 | 0'0 | 80'2 | ... | ... | 79.75 |
| 34.125 | ... | ... | 33'1 | 0'0 | 33'1 | 11200 | 87'1 | 0'0 | 87'1 | ... | ... | 86.5 |
| 31.375 | ... | ... | 30'2 | 0'0 | 30'2 | 11300 | 94'1 | 0'0 | 94'1 | ... | ... | 93.75 |
| 28.75 | ... | ... | 27'6 | 0'0 | 27'6 | 11400 | 101'3 | 0'0 | 101'3 | ... | ... | 101 |
| 26.375 | ... | ... | 25'2 | 0'0 | 25'2 | 11500 | 108'7 | 0'0 | 108'7 | ... | ... | 108.375 |
| 24.25 | ... | ... | 23'1 | 0'0 | 23'1 | 11600 | 116'4 | 0'0 | 116'4 | ... | ... | 116.125 |
| 22.25 | ... | ... | 21'1 | 0'0 | 21'1 | 11700 | 124'3 | 0'0 | 124'3 | ... | ... | 124 |
| 20.375 | ... | ... | 19'3 | 0'0 | 19'3 | 11800 | 132'4 | 0'0 | 132'4 | ... | ... | 132.125 |
| 18.75 | ... | ... | 17'6 | 0'0 | 17'6 | 11900 | 140'6 | 0'0 | 140'6 | ... | ... | 140.375 |
| 17.25 | ... | ... | 16'3 | 0'0 | 16'3 | 12000 | 149'2 | 0'0 | 149'2 | ... | ... | 148.625 |
| 15.875 | ... | ... | 15'1 | 0'0 | 15'1 | 12100 | 157'6 | 0'0 | 157'6 | ... | ... | 157.25 |
| 14.75 | ... | ... | 13'7 | 0'0 | 13'7 | 12200 | 166'4 | 0'0 | 166'4 | ... | ... | 187.375 |
| 13.5 | ... | ... | 12'7 | 0'0 | 12'7 | 12300 | 175'3 | 0'0 | 175'3 | ... | ... | 197.5 |
| 12.5 | ... | ... | 11'7 | 0'0 | 11'7 | 12400 | 184'2 | 0'0 | 184'2 | ... | ... | 207.75 |
| 11.5 | ... | ... | 11'0 | 0'0 | 11'0 | 12500 | 193'2 | 0'0 | 193'2 | ... | ... | 218.25 |
| 10.625 | ... | ... | 10'2 | 0'0 | 10'2 | 12600 | 202'3 | 0'0 | 202'3 | ... | ... | 228.75 |
| 9.875 | ... | ... | 9'4 | 0'0 | 9'4 | 12700 | 211'5 | 0'0 | 211'5 | ... | ... | 239.5 |
| 9.25 | ... | ... | 8'6 | 0'0 | 8'6 | 12800 | 220'7 | 0'0 | 220'7 | ... | ... | 250.375 |
| 8.5 | ... | ... | 8'1 | 0'0 | 8'1 | 12900 | 230'1 | 0'0 | 230'1 | ... | ... | 261.25 |
| 8 | ... | ... | 7'5 | 0'0 | 7'5 | 13000 | 239'4 | 0'0 | 239'4 | ... | ... | 272.25 |
| 7.375 | ... | ... | 7'0 | 0'0 | 7'0 | 13100 | 249'0 | 0'0 | 249'0 | ... | ... | 283.375 |
| 6.875 | ... | ... | 6'5 | 0'0 | 6'5 | 13200 | 258'3 | 0'0 | 258'3 | ... | ... | 294.625 |
| 6.5 | ... | ... | 6'1 | 0'0 | 6'1 | 13300 | 268'0 | 0'0 | 268'0 | ... | ... | 305.875 |
| 6 | ... | ... | 5'6 | 0'0 | 5'6 | 13400 | 277'4 | 0'0 | 277'4 | ... | ... | 317.125 |
| 5.375 | ... | ... | 5'0 | 0'0 | 5'0 | 13600 | 296'7 | 0'0 | 296'7 | ... | ... | 340 |
| 4.75 | ... | ... | 4'4 | 0'0 | 4'4 | 13800 | 316'2 | 0'0 | 316'2 | ... | ... | 363 |
| 4.25 | ... | ... | 4'0 | 0'0 | 4'0 | 14000 | 335'7 | 0'0 | 335'7 | ... | ... | 386.125 |
| 3.75 | ... | ... | 3'5 | 0'0 | 3'5 | 14200 | 355'4 | 0'0 | 355'4 | ... | ... | 409.375 |
| 3.5 | ... | ... | 3'2 | 0'0 | 3'2 | 14400 | 375'2 | 0'0 | 375'2 | ... | ... | 432.75 |
| 3.125 | ... | ... | 2'7 | 0'0 | 2'7 | 14600 | 395'1 | 0'0 | 395'1 | ... | ... | 456.25 |
| 2.875 | ... | ... | 2'5 | 0'0 | 2'5 | 14800 | 415'0 | 0'0 | 415'0 | ... | ... | 479.625 |
| 2.625 | ... | ... | 2'4 | 0'0 | 2'4 | 15000 | 435'0 | 0'0 | 435'0 | ... | ... | 502.625 |
| 2.5 | ... | ... | 2'2 | 0'0 | 2'2 | 15200 | 455'0 | 0'0 | 455'0 | ... | ... | 526.25 |
| 2.25 | ... | ... | 2'1 | 0'0 | 2'1 | 15400 | 475'0 | 0'0 | 475'0 | ... | ... | 548.875 |
| 2.125 | ... | ... | 1'7 | 0'0 | 1'7 | 15600 | 495'0 | 0'0 | 495'0 | ... | ... | 571.5 |
| 2 | ... | ... | 1'6 | 0'0 | 1'6 | 15800 | 515'0 | 0'0 | 515'0 | ... | ... | 594 |
| 1.875 | ... | ... | 1'5 | 0'0 | 1'5 | 16000 | 535'0 | 0'0 | 535'0 | ... | ... | 616.75 |
| 1.75 | ... | ... | 1'4 | 0'0 | 1'4 | 16200 | 555'0 | 0'0 | 555'0 | ... | ... | 639.375 |
| 1.625 | ... | ... | 1'3 | 0'0 | 1'3 | 16400 | 575'0 | 0'0 | 575'0 | ... | ... | 662 |
| 0.75 | ... | ... | 0'4 | 0'0 | 0'4 | 20000 | 935'0 | 0'0 | 935'0 | ... | ... | 1069.75 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1435'0 | 0'0 | 1435'0 | ... | ... | 1636 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1935'0 | 0'0 | 1935'0 | ... | ... | 2202.375 |
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.