Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 714.75 | ... | ... | 649'0 | 0'0 | 649'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 693 | ... | ... | 629'0 | 0'0 | 629'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 671.125 | ... | ... | 609'0 | 0'0 | 609'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 649.375 | ... | ... | 589'0 | 0'0 | 589'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 627.5 | ... | ... | 569'0 | 0'0 | 569'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 605.75 | ... | ... | 549'0 | 0'0 | 549'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 584 | ... | ... | 529'0 | 0'0 | 529'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 562.25 | ... | ... | 509'0 | 0'0 | 509'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 540.375 | ... | ... | 489'0 | 0'0 | 489'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 518.625 | ... | ... | 469'0 | 0'0 | 469'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 496.875 | ... | ... | 449'0 | 0'0 | 449'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.375 |
| 475.125 | ... | ... | 429'0 | 0'0 | 429'0 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 453.25 | ... | ... | 409'0 | 0'0 | 409'0 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 431.5 | ... | ... | 389'0 | 0'0 | 389'0 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 409.75 | ... | ... | 369'0 | 0'0 | 369'0 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 387.875 | ... | ... | 349'0 | 0'0 | 349'0 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
| 366.125 | ... | ... | 329'0 | 0'0 | 329'0 | 8200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
| 344.375 | ... | ... | 309'0 | 0'0 | 309'0 | 8400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
| 333.375 | ... | ... | 299'0 | 0'0 | 299'0 | 8500 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
| 322.5 | ... | ... | 289'0 | 0'0 | 289'0 | 8600 | 0'7 | 0'0 | 0'7 | ... | ... | 0.875 |
| 311.5 | ... | ... | 279'0 | 0'0 | 279'0 | 8700 | 0'7 | 0'0 | 0'7 | ... | ... | 1 |
| 300.625 | ... | ... | 269'0 | 0'0 | 269'0 | 8800 | 1'0 | 0'0 | 1'0 | ... | ... | 1.125 |
| 289.625 | ... | ... | 259'0 | 0'0 | 259'0 | 8900 | 1'1 | 0'0 | 1'1 | ... | ... | 1.25 |
| 278.5 | ... | ... | 249'0 | 0'0 | 249'0 | 9000 | 1'2 | 0'0 | 1'2 | ... | ... | 1.375 |
| 267.5 | ... | ... | 239'1 | 0'0 | 239'1 | 9100 | 1'3 | 0'0 | 1'3 | ... | ... | 1.5 |
| 256.5 | ... | ... | 229'2 | 0'0 | 229'2 | 9200 | 1'4 | 0'0 | 1'4 | ... | ... | 1.75 |
| 245.5 | ... | ... | 219'3 | 0'0 | 219'3 | 9300 | 1'6 | 0'0 | 1'6 | ... | ... | 2 |
| 234.5 | ... | ... | 209'4 | 0'0 | 209'4 | 9400 | 2'0 | 0'0 | 2'0 | ... | ... | 2.25 |
| 223.5 | ... | ... | 199'6 | 0'0 | 199'6 | 9500 | 2'3 | 0'0 | 2'3 | ... | ... | 2.75 |
| 212.625 | ... | ... | 190'1 | 0'0 | 190'1 | 9600 | 2'6 | 0'0 | 2'6 | ... | ... | 3.125 |
| 201.75 | ... | ... | 180'5 | 0'0 | 180'5 | 9700 | 3'2 | 0'0 | 3'2 | ... | ... | 3.625 |
| 191.125 | ... | ... | 171'2 | 0'0 | 171'2 | 9800 | 3'6 | 0'0 | 3'6 | ... | ... | 4.25 |
| 180.5 | ... | ... | 161'7 | 0'0 | 161'7 | 9900 | 4'4 | 0'0 | 4'4 | ... | ... | 5 |
| 170.25 | ... | ... | 152'6 | 0'0 | 152'6 | 10000 | 5'2 | 0'0 | 5'2 | ... | ... | 5.875 |
| 160.125 | ... | ... | 143'6 | 0'0 | 143'6 | 10100 | 6'2 | 0'0 | 6'2 | ... | ... | 7 |
| 150.25 | ... | ... | 135'0 | 0'0 | 135'0 | 10200 | 7'4 | 0'0 | 7'4 | ... | ... | 8.25 |
| 140.875 | ... | ... | 126'4 | 0'0 | 126'4 | 10300 | 8'7 | 0'0 | 8'7 | ... | ... | 9.75 |
| 131.5 | ... | ... | 118'2 | 0'0 | 118'2 | 10400 | 10'5 | 0'0 | 10'5 | ... | ... | 11.5 |
| 122.5 | ... | ... | 110'3 | 0'0 | 110'3 | 10500 | 12'4 | 0'0 | 12'4 | ... | ... | 13.5 |
| 100.375 | ... | ... | 102'5 | 0'0 | 102'5 | 10600 | 14'6 | 0'0 | 14'6 | ... | ... | 15.875 |
| 93.125 | 93'6 | 93'6 | 95'2 | -1'4 | 93'6 | 10700 | 17'2 | 0'0 | 17'2 | ... | ... | 18.5 |
| 86.125 | ... | ... | 88'2 | 0'0 | 88'2 | 10800 | 20'1 | 0'0 | 20'1 | ... | ... | 21.375 |
| 79.375 | ... | ... | 81'5 | 0'0 | 81'5 | 10900 | 23'3 | 0'0 | 23'3 | ... | ... | 24.625 |
| 73.25 | 75'0 | 75'0 | 75'2 | -0'2 | 75'0 | 11000 | 28'0 | 1'1 | 26'7 | 28'0 | 28'0 | 28 |
| 67.125 | ... | ... | 69'1 | 0'0 | 69'1 | 11100 | 30'5 | 0'0 | 30'5 | ... | ... | 31.875 |
| 61.625 | ... | ... | 63'3 | 0'0 | 63'3 | 11200 | 34'6 | 0'0 | 34'6 | ... | ... | 36.25 |
| 56.25 | ... | ... | 58'0 | 0'0 | 58'0 | 11300 | 39'2 | 0'0 | 39'2 | ... | ... | 40.625 |
| 51.375 | ... | ... | 52'6 | 0'0 | 52'6 | 11400 | 43'7 | 0'0 | 43'7 | ... | ... | 45.75 |
| 46.75 | ... | ... | 48'0 | 0'0 | 48'0 | 11500 | 49'0 | 0'0 | 49'0 | ... | ... | 50.875 |
| 42.5 | ... | ... | 43'5 | 0'0 | 43'5 | 11600 | 54'4 | 0'0 | 54'4 | ... | ... | 56.625 |
| 38.625 | 39'4 | 39'4 | 39'4 | 0'0 | 39'4 | 11700 | 60'2 | 0'0 | 60'2 | ... | ... | 62.5 |
| 35 | 35'0 | 35'0 | 35'7 | -0'7 | 35'0 | 11800 | 66'4 | 0'0 | 66'4 | ... | ... | 68.875 |
| 31.75 | ... | ... | 32'5 | 0'0 | 32'5 | 11900 | 73'0 | 0'0 | 73'0 | ... | ... | 75.375 |
| 28.75 | ... | ... | 29'4 | 0'0 | 29'4 | 12000 | 79'7 | 0'0 | 79'7 | ... | ... | 82.375 |
| 26 | ... | ... | 26'6 | 0'0 | 26'6 | 12100 | 87'0 | 0'0 | 87'0 | ... | ... | 89.5 |
| 23.5 | ... | ... | 24'3 | 0'0 | 24'3 | 12200 | 94'3 | 0'0 | 94'3 | ... | ... | 96.875 |
| 21.375 | ... | ... | 22'1 | 0'0 | 22'1 | 12300 | 102'0 | 0'0 | 102'0 | ... | ... | 104.5 |
| 19.25 | ... | ... | 20'0 | 0'0 | 20'0 | 12400 | 109'7 | 0'0 | 109'7 | ... | ... | 112.375 |
| 17.375 | ... | ... | 18'2 | 0'0 | 18'2 | 12500 | 118'0 | 0'0 | 118'0 | ... | ... | 120.5 |
| 15.875 | ... | ... | 16'4 | 0'0 | 16'4 | 12600 | 126'1 | 0'0 | 126'1 | ... | ... | 128.75 |
| 14.375 | ... | ... | 15'0 | 0'0 | 15'0 | 12700 | 134'4 | 0'0 | 134'4 | ... | ... | 137.125 |
| 13 | ... | ... | 13'5 | 0'0 | 13'5 | 12800 | 143'1 | 0'0 | 143'1 | ... | ... | 162.75 |
| 11.875 | ... | ... | 12'3 | 0'0 | 12'3 | 12900 | 151'6 | 0'0 | 151'6 | ... | ... | 172.5 |
| 10.875 | ... | ... | 11'2 | 0'0 | 11'2 | 13000 | 160'4 | 0'0 | 160'4 | ... | ... | 182.375 |
| 9.875 | ... | ... | 10'2 | 0'0 | 10'2 | 13100 | 169'4 | 0'0 | 169'4 | ... | ... | 192.5 |
| 9 | ... | ... | 9'3 | 0'0 | 9'3 | 13200 | 178'4 | 0'0 | 178'4 | ... | ... | 202.75 |
| 8.25 | ... | ... | 8'4 | 0'0 | 8'4 | 13300 | 187'5 | 0'0 | 187'5 | ... | ... | 213 |
| 7.625 | ... | ... | 7'7 | 0'0 | 7'7 | 13400 | 196'7 | 0'0 | 196'7 | ... | ... | 223.5 |
| 7 | ... | ... | 7'2 | 0'0 | 7'2 | 13500 | 206'1 | 0'0 | 206'1 | ... | ... | 233.875 |
| 6.5 | ... | ... | 6'5 | 0'0 | 6'5 | 13600 | 215'4 | 0'0 | 215'4 | ... | ... | 244.5 |
| 6 | ... | ... | ... | ... | ... | 13700 | ... | ... | ... | ... | ... | 255.125 |
| 5.625 | ... | ... | 5'5 | 0'0 | 5'5 | 13800 | 234'4 | 0'0 | 234'4 | ... | ... | 265.75 |
| 4.875 | ... | ... | 4'7 | 0'0 | 4'7 | 14000 | 253'5 | 0'0 | 253'5 | ... | ... | 287.375 |
| 4.25 | ... | ... | 4'2 | 0'0 | 4'2 | 14200 | 273'0 | 0'0 | 273'0 | ... | ... | 309.125 |
| 3.75 | ... | ... | 3'6 | 0'0 | 3'6 | 14400 | 292'4 | 0'0 | 292'4 | ... | ... | 330.875 |
| 3.375 | ... | ... | 3'3 | 0'0 | 3'3 | 14600 | 312'1 | 0'0 | 312'1 | ... | ... | 352.75 |
| 3 | ... | ... | 3'0 | 0'0 | 3'0 | 14800 | 331'6 | 0'0 | 331'6 | ... | ... | 374.75 |
| 2.75 | ... | ... | 2'6 | 0'0 | 2'6 | 15000 | 351'4 | 0'0 | 351'4 | ... | ... | 396.75 |
| 2.5 | ... | ... | 2'4 | 0'0 | 2'4 | 15200 | 371'2 | 0'0 | 371'2 | ... | ... | 418.875 |
| 2.375 | ... | ... | 2'2 | 0'0 | 2'2 | 15400 | 391'1 | 0'0 | 391'1 | ... | ... | 440.875 |
| 2.125 | ... | ... | 2'1 | 0'0 | 2'1 | 15600 | 411'0 | 0'0 | 411'0 | ... | ... | 463 |
| 2 | ... | ... | 1'7 | 0'0 | 1'7 | 15800 | 431'0 | 0'0 | 431'0 | ... | ... | 484.875 |
| 1.875 | ... | ... | 1'6 | 0'0 | 1'6 | 16000 | 451'0 | 0'0 | 451'0 | ... | ... | 506.875 |
| 1.75 | ... | ... | 1'5 | 0'0 | 1'5 | 16200 | 471'0 | 0'0 | 471'0 | ... | ... | 528.875 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 851'0 | 0'0 | 851'0 | ... | ... | 943 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1351'0 | 0'0 | 1351'0 | ... | ... | 1487.75 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1851'0 | 0'0 | 1851'0 | ... | ... | 2032.375 |
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.