Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 106.625 | ... | ... | 110'4 | 0'0 | 110'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 101.625 | ... | ... | 105'4 | 0'0 | 105'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 96.625 | ... | ... | 100'4 | 0'0 | 100'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 91.625 | ... | ... | 95'4 | 0'0 | 95'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 86.75 | ... | ... | 90'4 | 0'0 | 90'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 81.75 | ... | ... | 85'4 | 0'0 | 85'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 76.75 | ... | ... | 80'5 | 0'0 | 80'5 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 71.875 | ... | ... | 75'5 | 0'0 | 75'5 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 66.875 | ... | ... | 70'6 | 0'0 | 70'6 | 3550 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 62 | ... | ... | 65'6 | 0'0 | 65'6 | 3600 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.625 |
| 57.125 | ... | ... | 60'7 | 0'0 | 60'7 | 3650 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.75 |
| 52.375 | ... | ... | 56'1 | 0'0 | 56'1 | 3700 | 0'6 | 0'0 | 0'6 | ... | ... | 1 |
| 47.625 | ... | ... | 51'3 | 0'0 | 51'3 | 3750 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | 1.25 |
| 43 | ... | ... | 46'6 | 0'0 | 46'6 | 3800 | 1'5 | 0'2 | 1'3 | 1'5 | 1'3 | 1.75 |
| 38.625 | ... | ... | 42'2 | 0'0 | 42'2 | 3850 | 2'0 | 0'1 | 1'7 | 2'0 | 2'0 | 2.25 |
| 34.375 | ... | ... | 37'7 | 0'0 | 37'7 | 3900 | 2'6 | 0'2 | 2'4 | 2'6 | 2'6 | 2.875 |
| 30.25 | ... | ... | 33'6 | 0'0 | 33'6 | 3950 | 3'6 | 0'4 | 3'2 | 3'6 | 3'2 | 4 |
| 26.5 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 4'2 | -0'1 | 4'3 | 4'2 | 4'2 | 5.125 |
| 23.625 | ... | ... | ... | ... | ... | 4040 | ... | ... | ... | ... | ... | 6.375 |
| 23 | ... | ... | 26'1 | 0'0 | 26'1 | 4050 | 5'6 | 0'0 | 5'6 | ... | ... | 6.625 |
| 22.375 | ... | ... | ... | ... | ... | 4060 | ... | ... | ... | ... | ... | 7 |
| 21.75 | ... | ... | ... | ... | ... | 4070 | ... | ... | ... | ... | ... | 7.375 |
| 21.125 | ... | ... | ... | ... | ... | 4080 | ... | ... | ... | ... | ... | 7.75 |
| 20.5 | ... | ... | ... | ... | ... | 4090 | ... | ... | ... | ... | ... | 8.125 |
| 19.875 | ... | ... | 22'6 | 0'0 | 22'6 | 4100 | 7'4 | 0'2 | 7'2 | 7'4 | 7'0 | 8.5 |
| 19.25 | ... | ... | ... | ... | ... | 4110 | ... | ... | ... | ... | ... | 8.875 |
| 18.625 | ... | ... | ... | ... | ... | 4120 | ... | ... | ... | ... | ... | 9.375 |
| 18.125 | ... | ... | ... | ... | ... | 4130 | ... | ... | ... | ... | ... | 9.75 |
| 17.5 | ... | ... | ... | ... | ... | 4140 | ... | ... | ... | ... | ... | 10.25 |
| 17 | ... | ... | 19'6 | 0'0 | 19'6 | 4150 | 10'3 | 1'1 | 9'2 | 10'3 | 8'7 | 10.625 |
| 16.5 | ... | ... | ... | ... | ... | 4160 | ... | ... | ... | ... | ... | 11.125 |
| 16 | ... | ... | ... | ... | ... | 4170 | ... | ... | ... | ... | ... | 11.625 |
| 15.5 | ... | ... | ... | ... | ... | 4180 | ... | ... | ... | ... | ... | 12.125 |
| 15 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 12.625 |
| 14.5 | ... | ... | 17'0 | 0'0 | 17'0 | 4200 | 11'4 | 0'0 | 11'4 | 11'4 | 11'4 | 13.25 |
| 14 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 13.75 |
| 13.625 | ... | ... | ... | ... | ... | 4220 | ... | ... | ... | ... | ... | 14.25 |
| 13.125 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 14.875 |
| 12.75 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 15.5 |
| 12.375 | ... | ... | 14'4 | 0'2 | 14'6 | 4250 | 13'7 | -0'1 | 14'0 | ... | ... | 16 |
| 11.875 | ... | ... | ... | ... | ... | 4260 | 16'2 | ... | ... | 16'2 | 16'2 | 16.625 |
| 11.5 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 17.25 |
| 11.125 | ... | ... | ... | ... | ... | 4280 | ... | ... | ... | ... | ... | 17.875 |
| 10.875 | ... | ... | ... | ... | ... | 4290 | ... | ... | ... | ... | ... | 18.5 |
| 10.5 | 12'5 | 10'4 | 12'3 | -1'7 | 10'4 | 4300 | 16'7 | 0'0 | 16'7 | ... | ... | 19.125 |
| 10.125 | ... | ... | ... | ... | ... | 4310 | ... | ... | ... | ... | ... | 19.75 |
| 9.75 | ... | ... | ... | ... | ... | 4320 | ... | ... | ... | ... | ... | 20.5 |
| 9.5 | ... | ... | ... | ... | ... | 4330 | ... | ... | ... | ... | ... | 21.25 |
| 9.125 | ... | ... | ... | ... | ... | 4340 | ... | ... | ... | ... | ... | 21.875 |
| 8.875 | ... | ... | 10'4 | 0'0 | 10'4 | 4350 | 20'1 | 0'1 | 20'0 | 20'1 | 20'1 | 22.625 |
| 8.625 | ... | ... | ... | ... | ... | 4360 | ... | ... | ... | ... | ... | 23.375 |
| 8.25 | ... | ... | ... | ... | ... | 4370 | ... | ... | ... | ... | ... | 24 |
| 8 | ... | ... | ... | ... | ... | 4380 | ... | ... | ... | ... | ... | 24.75 |
| 7.75 | ... | ... | ... | ... | ... | 4390 | ... | ... | ... | ... | ... | 25.5 |
| 7.5 | 9'2 | 8'0 | 9'0 | -1'0 | 8'0 | 4400 | 23'3 | 0'0 | 23'3 | ... | ... | 26.25 |
| 7.25 | 8'5 | 8'5 | ... | ... | 8'5 | 4410 | ... | ... | ... | ... | ... | 27 |
| 7 | ... | ... | ... | ... | ... | 4420 | ... | ... | ... | ... | ... | 27.75 |
| 6.75 | 8'2 | 8'2 | ... | ... | 8'2 | 4430 | ... | ... | ... | ... | ... | 28.5 |
| 6.625 | ... | ... | ... | ... | ... | 4440 | ... | ... | ... | ... | ... | 29.25 |
| 6.375 | 7'6 | 7'3 | 7'5 | -0'2 | 7'3 | 4450 | 25'4 | -1'5 | 27'1 | 25'4 | 25'4 | 30.125 |
| 6.125 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 30.875 |
| 5.375 | 7'0 | 7'0 | 6'4 | 0'4 | 7'0 | 4500 | 33'5 | 2'6 | 30'7 | 33'5 | 33'5 | 34.125 |
| 4.625 | ... | ... | 5'5 | 0'0 | 5'5 | 4550 | 35'0 | 0'0 | 35'0 | ... | ... | 38.25 |
| 3.875 | 3'7 | 3'7 | 4'6 | -0'7 | 3'7 | 4600 | 39'1 | 0'0 | 39'1 | ... | ... | 42.625 |
| 3.25 | 4'0 | 4'0 | 4'0 | 0'0 | 4'0 | 4650 | 43'3 | 0'0 | 43'3 | ... | ... | 47 |
| 2.875 | ... | ... | 3'4 | 0'0 | 3'4 | 4700 | 47'7 | 0'0 | 47'7 | ... | ... | 51.625 |
| 2.5 | ... | ... | 3'0 | 0'0 | 3'0 | 4750 | 52'3 | 0'0 | 52'3 | ... | ... | 56.25 |
| 2.125 | ... | ... | 2'5 | 0'0 | 2'5 | 4800 | 56'7 | 0'0 | 56'7 | ... | ... | 60.875 |
| 1.875 | ... | ... | 2'2 | 0'0 | 2'2 | 4850 | 61'5 | 0'0 | 61'5 | ... | ... | 65.625 |
| 1.625 | ... | ... | 2'0 | 0'2 | 2'2 | 4900 | 66'2 | 0'0 | 66'2 | ... | ... | 70.375 |
| 1.5 | ... | ... | 1'6 | 0'0 | 1'6 | 4950 | 71'0 | 0'0 | 71'0 | ... | ... | 75.25 |
| 1.375 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 5000 | 75'7 | 0'0 | 75'7 | ... | ... | 80.125 |
| 1.25 | ... | ... | 1'3 | 0'0 | 1'3 | 5050 | 80'5 | 0'0 | 80'5 | ... | ... | 85 |
| 1.125 | ... | ... | 1'2 | 0'0 | 1'2 | 5100 | 85'4 | 0'0 | 85'4 | ... | ... | 89.875 |
| 1 | ... | ... | 1'1 | 0'0 | 1'1 | 5150 | 90'3 | 0'0 | 90'3 | ... | ... | 94.75 |
| 0.875 | ... | ... | 1'0 | 0'0 | 1'0 | 5200 | 95'2 | 0'0 | 95'2 | ... | ... | 99.625 |
| 0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 100'1 | 0'0 | 100'1 | ... | ... | 104.5 |
| 0.75 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 5300 | 105'1 | 0'0 | 105'1 | ... | ... | 109.5 |
| 0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 5350 | 110'0 | 0'0 | 110'0 | ... | ... | 114.375 |
| 0.625 | ... | ... | 0'6 | 0'0 | 0'6 | 5400 | 115'0 | 0'0 | 115'0 | ... | ... | 119.375 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 5450 | 119'7 | 0'0 | 119'7 | ... | ... | 124.375 |
| 0.5 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 124'7 | 0'0 | 124'7 | ... | ... | 129.25 |
| 0.5 | 0'4 | 0'3 | 0'5 | -0'2 | 0'3 | 5550 | 129'6 | 0'0 | 129'6 | ... | ... | 134.25 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 174'4 | 0'0 | 174'4 | ... | ... | 179.125 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 199'4 | 0'0 | 199'4 | ... | ... | 204 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 224'4 | 0'0 | 224'4 | ... | ... | 229 |
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.