Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 348 | ... | ... | 248'0 | 0'0 | 248'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 334 | ... | ... | 238'0 | 0'0 | 238'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 320 | ... | ... | 228'0 | 0'0 | 228'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 306 | ... | ... | 218'0 | 0'0 | 218'0 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 292 | ... | ... | 208'0 | 0'0 | 208'0 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 278 | ... | ... | 198'0 | 0'0 | 198'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 264 | ... | ... | 188'0 | 0'0 | 188'0 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 250 | ... | ... | 178'0 | 0'0 | 178'0 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
| 236.125 | ... | ... | 168'0 | 0'0 | 168'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
| 222.125 | ... | ... | 158'0 | 0'0 | 158'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
| 208 | ... | ... | 148'0 | 0'0 | 148'0 | 3300 | 0'7 | 0'0 | 0'7 | ... | ... | 1 |
| 193 | ... | ... | 138'0 | 0'0 | 138'0 | 3400 | 1'1 | 0'0 | 1'1 | ... | ... | 1.375 |
| 176 | ... | ... | 128'0 | 0'0 | 128'0 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | 1.75 |
| 159 | ... | ... | 118'3 | 0'0 | 118'3 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | 2.375 |
| 142.625 | ... | ... | 109'0 | 0'0 | 109'0 | 3700 | 2'6 | 0'0 | 2'6 | ... | ... | 3.125 |
| 134.625 | ... | ... | 104'3 | 0'0 | 104'3 | 3750 | 3'2 | 0'0 | 3'2 | ... | ... | 3.625 |
| 126.875 | ... | ... | 99'7 | 0'0 | 99'7 | 3800 | 3'6 | 0'0 | 3'6 | ... | ... | 4.25 |
| 119.375 | ... | ... | 95'4 | 0'0 | 95'4 | 3850 | 4'4 | 0'0 | 4'4 | ... | ... | 4.875 |
| 112.375 | ... | ... | 91'2 | 0'0 | 91'2 | 3900 | 5'1 | 0'0 | 5'1 | ... | ... | 5.625 |
| 105.625 | ... | ... | 87'1 | 0'0 | 87'1 | 3950 | 6'0 | 0'0 | 6'0 | ... | ... | 6.5 |
| 99.25 | ... | ... | 83'1 | 0'0 | 83'1 | 4000 | 7'0 | 0'0 | 7'0 | ... | ... | 7.5 |
| 93.375 | ... | ... | 79'2 | 0'0 | 79'2 | 4050 | 8'0 | 0'0 | 8'0 | ... | ... | 8.625 |
| 87.875 | ... | ... | 75'4 | 0'0 | 75'4 | 4100 | 9'1 | 0'0 | 9'1 | ... | ... | 9.875 |
| 70.625 | ... | ... | 71'7 | 0'0 | 71'7 | 4150 | 10'4 | 0'0 | 10'4 | ... | ... | 11.25 |
| 67.25 | ... | ... | 68'3 | 0'0 | 68'3 | 4200 | 11'7 | 0'0 | 11'7 | ... | ... | 12.75 |
| 64 | ... | ... | 65'1 | 0'0 | 65'1 | 4250 | 13'4 | 0'0 | 13'4 | ... | ... | 14.375 |
| 60.75 | ... | ... | 61'7 | 0'0 | 61'7 | 4300 | 15'1 | 0'0 | 15'1 | ... | ... | 16.125 |
| 57.75 | ... | ... | 58'6 | 0'0 | 58'6 | 4350 | 17'0 | 0'0 | 17'0 | ... | ... | 18 |
| 54.875 | ... | ... | 55'7 | 0'0 | 55'7 | 4400 | 18'7 | 0'0 | 18'7 | ... | ... | 20 |
| 52.125 | ... | ... | 53'0 | 0'0 | 53'0 | 4450 | 21'0 | 0'0 | 21'0 | ... | ... | 22.125 |
| 49.5 | ... | ... | 50'3 | 0'0 | 50'3 | 4500 | 23'1 | 0'0 | 23'1 | ... | ... | 24.375 |
| 46.875 | ... | ... | 47'6 | 0'0 | 47'6 | 4550 | 25'3 | 0'0 | 25'3 | ... | ... | 26.75 |
| 44.5 | ... | ... | 45'3 | 0'0 | 45'3 | 4600 | 27'7 | 0'0 | 27'7 | ... | ... | 29.125 |
| 42.25 | ... | ... | 43'0 | 0'0 | 43'0 | 4650 | 30'3 | 0'0 | 30'3 | ... | ... | 31.75 |
| 40 | ... | ... | 40'6 | 0'0 | 40'6 | 4700 | 34'2 | 1'2 | 33'0 | 34'2 | 34'2 | 34.375 |
| 37.875 | ... | ... | 38'5 | 0'0 | 38'5 | 4750 | 35'6 | 0'0 | 35'6 | ... | ... | 37.125 |
| 36 | ... | ... | 36'5 | 0'0 | 36'5 | 4800 | 38'5 | 0'0 | 38'5 | ... | ... | 40 |
| 34 | ... | ... | 34'5 | 0'0 | 34'5 | 4850 | 41'4 | 0'0 | 41'4 | ... | ... | 43 |
| 32.25 | ... | ... | 32'7 | 0'0 | 32'7 | 4900 | 44'4 | 0'0 | 44'4 | ... | ... | 46 |
| 30.5 | ... | ... | 31'0 | 0'0 | 31'0 | 4950 | 47'5 | 0'0 | 47'5 | ... | ... | 49.125 |
| 28.875 | ... | ... | 29'3 | 0'0 | 29'3 | 5000 | 50'6 | 0'0 | 50'6 | ... | ... | 52.375 |
| 27.25 | ... | ... | 27'6 | 0'0 | 27'6 | 5050 | 54'0 | 0'0 | 54'0 | ... | ... | 55.625 |
| 25.75 | ... | ... | 26'2 | 0'0 | 26'2 | 5100 | 57'3 | 0'0 | 57'3 | ... | ... | 59 |
| 24.375 | ... | ... | 24'6 | 0'0 | 24'6 | 5150 | 60'6 | 0'0 | 60'6 | ... | ... | 62.625 |
| 23 | ... | ... | 23'3 | 0'0 | 23'3 | 5200 | 64'2 | 0'0 | 64'2 | ... | ... | 66 |
| 21.75 | ... | ... | 22'0 | 0'0 | 22'0 | 5250 | 67'7 | 0'0 | 67'7 | ... | ... | 69.75 |
| 20.5 | ... | ... | 20'7 | 0'0 | 20'7 | 5300 | 71'4 | 0'0 | 71'4 | ... | ... | 73.5 |
| 19.375 | ... | ... | 19'5 | 0'0 | 19'5 | 5350 | 75'1 | 0'0 | 75'1 | ... | ... | 77.25 |
| 18.375 | 17'6 | 17'6 | 18'5 | -0'7 | 17'6 | 5400 | 79'0 | 0'0 | 79'0 | ... | ... | 81 |
| 17.375 | ... | ... | 17'4 | 0'0 | 17'4 | 5450 | 82'7 | 0'0 | 82'7 | ... | ... | 84.875 |
| 16.375 | ... | ... | 16'5 | 0'0 | 16'5 | 5500 | 86'6 | 0'0 | 86'6 | ... | ... | 88.875 |
| 15.5 | ... | ... | 15'6 | 0'0 | 15'6 | 5550 | 90'6 | 0'0 | 90'6 | ... | ... | 92.875 |
| 14.75 | ... | ... | 14'7 | 0'0 | 14'7 | 5600 | 94'6 | 0'0 | 94'6 | ... | ... | 97 |
| 14 | ... | ... | 14'1 | 0'0 | 14'1 | 5650 | 98'7 | 0'0 | 98'7 | ... | ... | 101.125 |
| 13.25 | ... | ... | 13'3 | 0'0 | 13'3 | 5700 | 103'1 | 0'0 | 103'1 | ... | ... | 105.375 |
| 15.5 | ... | ... | ... | ... | ... | 5750 | ... | ... | ... | ... | ... | 125 |
| 12 | ... | ... | 12'0 | 0'0 | 12'0 | 5800 | 111'5 | 0'0 | 111'5 | ... | ... | 113.875 |
| 10.875 | ... | ... | 10'7 | 0'0 | 10'7 | 5900 | 120'2 | 0'0 | 120'2 | ... | ... | 122.625 |
| 9.875 | ... | ... | 9'7 | 0'0 | 9'7 | 6000 | 129'1 | 0'0 | 129'1 | ... | ... | 154.875 |
| 8.875 | ... | ... | 8'7 | 0'0 | 8'7 | 6100 | 138'0 | 0'0 | 138'0 | ... | ... | 167.5 |
| 8.125 | ... | ... | 8'1 | 0'0 | 8'1 | 6200 | 147'1 | 0'0 | 147'1 | ... | ... | 180.75 |
| 7.5 | ... | ... | 7'3 | 0'0 | 7'3 | 6300 | 156'3 | 0'0 | 156'3 | ... | ... | 194.5 |
| 6.875 | ... | ... | 6'7 | 0'0 | 6'7 | 6400 | 165'5 | 0'0 | 165'5 | ... | ... | 208.625 |
| 6.25 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 175'0 | 0'0 | 175'0 | ... | ... | 223 |
| 5.75 | ... | ... | 5'6 | 0'0 | 5'6 | 6600 | 184'4 | 0'0 | 184'4 | ... | ... | 237.625 |
| 5.375 | ... | ... | 5'2 | 0'0 | 5'2 | 6700 | 194'0 | 0'0 | 194'0 | ... | ... | 252.625 |
| 5 | ... | ... | 4'7 | 0'0 | 4'7 | 6800 | 203'4 | 0'0 | 203'4 | ... | ... | 267.875 |
| 4.625 | ... | ... | 4'4 | 0'0 | 4'4 | 6900 | 213'2 | 0'0 | 213'2 | ... | ... | 283.125 |
| 4.25 | ... | ... | 4'2 | 0'0 | 4'2 | 7000 | 222'7 | 0'0 | 222'7 | ... | ... | 298.625 |
| 4 | ... | ... | 3'7 | 0'0 | 3'7 | 7100 | 232'5 | 0'0 | 232'5 | ... | ... | 314.5 |
| 3.75 | ... | ... | 3'5 | 0'0 | 3'5 | 7200 | 242'3 | 0'0 | 242'3 | ... | ... | 330.5 |
| 3.5 | ... | ... | 3'3 | 0'0 | 3'3 | 7300 | 252'2 | 0'0 | 252'2 | ... | ... | 346.625 |
| 3.25 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 262'1 | 0'0 | 262'1 | ... | ... | 363 |
| 3 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 272'0 | 0'0 | 272'0 | ... | ... | 379.375 |
| 2.875 | ... | ... | 2'6 | 0'0 | 2'6 | 7600 | 282'0 | 0'0 | 282'0 | ... | ... | 395.375 |
| 2.75 | ... | ... | 2'4 | 0'0 | 2'4 | 7700 | 292'0 | 0'0 | 292'0 | ... | ... | 411.125 |
| 2.5 | ... | ... | 2'3 | 0'0 | 2'3 | 7800 | 302'0 | 0'0 | 302'0 | ... | ... | 430.75 |
| 2.375 | ... | ... | 2'1 | 0'0 | 2'1 | 7900 | 312'0 | 0'0 | 312'0 | ... | ... | 444.75 |
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.