Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 0 | ... | ... | 307'0 | 0'0 | 307'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 297'0 | 0'0 | 297'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 287'0 | 0'0 | 287'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 277'0 | 0'0 | 277'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 267'0 | 0'0 | 267'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 260.75 | ... | ... | 257'0 | 0'0 | 257'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 250.75 | ... | ... | 247'0 | 0'0 | 247'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 240.75 | ... | ... | 237'0 | 0'0 | 237'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 230.75 | ... | ... | 227'0 | 0'0 | 227'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 220.75 | ... | ... | 217'0 | 0'0 | 217'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 210.75 | ... | ... | 207'0 | 0'0 | 207'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 200.75 | ... | ... | 197'0 | 0'0 | 197'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 190.375 | ... | ... | 187'0 | 0'0 | 187'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 180.375 | ... | ... | 177'0 | 0'0 | 177'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 170.5 | ... | ... | 167'0 | 0'0 | 167'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 160.5 | ... | ... | 157'0 | 0'0 | 157'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 150.5 | ... | ... | 147'0 | 0'0 | 147'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 140.5 | ... | ... | 137'1 | 0'0 | 137'1 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 130.625 | ... | ... | 127'2 | 0'0 | 127'2 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
| 120.625 | ... | ... | 117'3 | 0'0 | 117'3 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 112.75 | ... | ... | 109'3 | 0'0 | 109'3 | 10080 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
| 110.75 | ... | ... | 107'4 | 0'0 | 107'4 | 10100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
| 108.625 | ... | ... | 105'4 | 0'0 | 105'4 | 10120 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
| 106.625 | ... | ... | 103'4 | 0'0 | 103'4 | 10140 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
| 104.75 | ... | ... | 101'4 | 0'0 | 101'4 | 10160 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
| 102.875 | ... | ... | 99'4 | 0'0 | 99'4 | 10180 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
| 100.875 | ... | ... | 97'5 | 0'0 | 97'5 | 10200 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.625 |
| 98.75 | ... | ... | 95'5 | 0'0 | 95'5 | 10220 | 0'6 | 0'0 | 0'6 | ... | ... | 0.625 |
| 96.875 | ... | ... | 93'5 | 0'0 | 93'5 | 10240 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
| 95 | ... | ... | 91'5 | 0'0 | 91'5 | 10260 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
| 93 | ... | ... | 89'6 | 0'0 | 89'6 | 10280 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
| 90.875 | ... | ... | 87'6 | 0'0 | 87'6 | 10300 | 0'7 | 0'0 | 0'7 | ... | ... | 0.75 |
| 89.125 | ... | ... | 85'6 | 0'0 | 85'6 | 10320 | 0'7 | 0'0 | 0'7 | ... | ... | 0.875 |
| 87.125 | ... | ... | 83'7 | 0'0 | 83'7 | 10340 | 1'0 | 0'0 | 1'0 | ... | ... | 0.875 |
| 85 | ... | ... | 81'7 | 0'0 | 81'7 | 10360 | 1'0 | 0'0 | 1'0 | ... | ... | 1 |
| 83.25 | ... | ... | 80'0 | 0'0 | 80'0 | 10380 | 1'1 | 0'0 | 1'1 | ... | ... | 1 |
| 81.125 | ... | ... | 78'0 | 0'0 | 78'0 | 10400 | 1'1 | 0'0 | 1'1 | ... | ... | 1 |
| 79.375 | ... | ... | 76'1 | 0'0 | 76'1 | 10420 | 1'2 | 0'0 | 1'2 | ... | ... | 1.125 |
| 77.375 | ... | ... | 74'2 | 0'0 | 74'2 | 10440 | 1'2 | 0'0 | 1'2 | ... | ... | 1.25 |
| 75.375 | ... | ... | 72'3 | 0'0 | 72'3 | 10460 | 1'3 | 0'0 | 1'3 | ... | ... | 1.25 |
| 73.625 | ... | ... | 70'3 | 0'0 | 70'3 | 10480 | 1'4 | 0'0 | 1'4 | ... | ... | 1.375 |
| 71.75 | ... | ... | 68'4 | 0'0 | 68'4 | 10500 | 1'5 | 0'0 | 1'5 | ... | ... | 1.5 |
| 69.75 | ... | ... | 66'5 | 0'0 | 66'5 | 10520 | 1'6 | 0'0 | 1'6 | ... | ... | 1.625 |
| 67.875 | ... | ... | 64'7 | 0'0 | 64'7 | 10540 | 1'7 | 0'0 | 1'7 | ... | ... | 1.75 |
| 66 | ... | ... | 63'0 | 0'0 | 63'0 | 10560 | 2'0 | 0'0 | 2'0 | ... | ... | 1.875 |
| 64.25 | ... | ... | 61'1 | 0'0 | 61'1 | 10580 | 2'2 | 0'0 | 2'2 | ... | ... | 2 |
| 62.25 | ... | ... | 59'3 | 0'0 | 59'3 | 10600 | 2'3 | 0'0 | 2'3 | ... | ... | 2.25 |
| 60.5 | ... | ... | 57'4 | 0'0 | 57'4 | 10620 | 2'5 | 0'0 | 2'5 | ... | ... | 2.375 |
| 58.75 | ... | ... | 55'6 | 0'0 | 55'6 | 10640 | 2'7 | 0'0 | 2'7 | ... | ... | 2.5 |
| 57 | ... | ... | 54'0 | 0'0 | 54'0 | 10660 | 3'1 | 0'0 | 3'1 | ... | ... | 2.75 |
| 55.125 | ... | ... | 52'2 | 0'0 | 52'2 | 10680 | 3'3 | 0'0 | 3'3 | ... | ... | 3 |
| 53.25 | ... | ... | 50'5 | 0'0 | 50'5 | 10700 | 3'5 | 0'0 | 3'5 | ... | ... | 3.25 |
| 51.625 | ... | ... | 48'7 | 0'0 | 48'7 | 10720 | 4'0 | 0'0 | 4'0 | ... | ... | 3.5 |
| 50 | ... | ... | 47'2 | 0'0 | 47'2 | 10740 | 4'2 | 0'0 | 4'2 | ... | ... | 3.75 |
| 48.125 | ... | ... | 45'5 | 0'0 | 45'5 | 10760 | 4'5 | 0'0 | 4'5 | ... | ... | 4.125 |
| 46.625 | ... | ... | 44'0 | 0'0 | 44'0 | 10780 | 5'0 | 0'0 | 5'0 | ... | ... | 4.375 |
| 45 | ... | ... | 42'3 | 0'0 | 42'3 | 10800 | 4'5 | -0'6 | 5'3 | 4'5 | 4'5 | 4.75 |
| 43.375 | ... | ... | 40'6 | 0'0 | 40'6 | 10820 | 5'7 | 0'0 | 5'7 | ... | ... | 5.125 |
| 41.75 | ... | ... | 39'2 | 0'0 | 39'2 | 10840 | 6'2 | 0'0 | 6'2 | ... | ... | 5.625 |
| 40 | ... | ... | 37'6 | 0'0 | 37'6 | 10860 | 6'6 | 0'0 | 6'6 | ... | ... | 6 |
| 38.625 | ... | ... | 36'2 | 0'0 | 36'2 | 10880 | 7'2 | 0'0 | 7'2 | ... | ... | 6.5 |
| 37.125 | ... | ... | 34'6 | 0'0 | 34'6 | 10900 | 7'7 | 0'0 | 7'7 | ... | ... | 7 |
| 35.5 | ... | ... | 33'3 | 0'0 | 33'3 | 10920 | 8'3 | 0'0 | 8'3 | ... | ... | 7.5 |
| 34.25 | ... | ... | 31'7 | 0'0 | 31'7 | 10940 | 9'0 | 0'0 | 9'0 | ... | ... | 8.125 |
| 32.75 | ... | ... | 30'4 | 0'0 | 30'4 | 10960 | 9'5 | 0'0 | 9'5 | ... | ... | 8.625 |
| 31.375 | ... | ... | 29'1 | 0'0 | 29'1 | 10980 | 10'2 | 0'0 | 10'2 | ... | ... | 9.25 |
| 29.875 | ... | ... | 27'7 | 0'0 | 27'7 | 11000 | 9'6 | -1'1 | 10'7 | 9'6 | 8'3 | 9.875 |
| 28.5 | ... | ... | 26'4 | 0'0 | 26'4 | 11020 | 11'5 | 0'0 | 11'5 | ... | ... | 10.5 |
| 27.375 | ... | ... | 25'2 | 0'0 | 25'2 | 11040 | 12'3 | 0'0 | 12'3 | ... | ... | 11.25 |
| 26.125 | ... | ... | 24'1 | 0'0 | 24'1 | 11060 | 13'1 | 0'0 | 13'1 | ... | ... | 12 |
| 24.875 | ... | ... | 22'7 | 0'0 | 22'7 | 11080 | 13'7 | 0'0 | 13'7 | ... | ... | 12.75 |
| 23.625 | ... | ... | 21'6 | 0'0 | 21'6 | 11100 | 11'6 | -3'0 | 14'6 | 13'3 | 11'6 | 13.625 |
| 22.375 | ... | ... | 20'6 | 0'0 | 20'6 | 11120 | 15'6 | 0'0 | 15'6 | ... | ... | 14.5 |
| 21.25 | ... | ... | 19'5 | 0'0 | 19'5 | 11140 | 16'6 | 0'0 | 16'6 | ... | ... | 15.375 |
| 20.375 | ... | ... | 18'5 | 0'0 | 18'5 | 11160 | 17'5 | 0'0 | 17'5 | ... | ... | 16.25 |
| 19.125 | ... | ... | 17'6 | 0'0 | 17'6 | 11180 | 18'6 | 0'0 | 18'6 | ... | ... | 17.25 |
| 18.125 | 18'2 | 18'2 | 16'6 | 1'4 | 18'2 | 11200 | 16'3 | -3'3 | 19'6 | 16'3 | 16'3 | 18.25 |
| 17.25 | ... | ... | 15'7 | 0'0 | 15'7 | 11220 | 20'7 | 0'0 | 20'7 | ... | ... | 19.375 |
| 16.375 | ... | ... | 15'1 | 0'0 | 15'1 | 11240 | 22'1 | 0'0 | 22'1 | ... | ... | 20.5 |
| 15.5 | ... | ... | 14'2 | 0'0 | 14'2 | 11260 | 23'2 | 0'0 | 23'2 | ... | ... | 21.625 |
| 14.625 | ... | ... | 13'4 | 0'0 | 13'4 | 11280 | 24'4 | 0'0 | 24'4 | ... | ... | 22.75 |
| 13.875 | 15'2 | 14'0 | 12'7 | 1'1 | 14'0 | 11300 | 25'6 | 0'0 | 25'6 | ... | ... | 24 |
| 13.125 | ... | ... | 12'1 | 0'0 | 12'1 | 11320 | 27'1 | 0'0 | 27'1 | ... | ... | 25.25 |
| 12.375 | ... | ... | 11'4 | 0'0 | 11'4 | 11340 | 28'4 | 0'0 | 28'4 | ... | ... | 26.75 |
| 11.75 | 12'3 | 12'3 | 10'7 | 1'4 | 12'3 | 11360 | 29'7 | 0'0 | 29'7 | ... | ... | 28 |
| 11.125 | ... | ... | 10'2 | 0'0 | 10'2 | 11380 | 31'2 | 0'0 | 31'2 | ... | ... | 29.375 |
| 10.375 | 11'0 | 10'5 | 9'5 | 1'0 | 10'5 | 11400 | 32'5 | 0'0 | 32'5 | ... | ... | 30.875 |
| 9.875 | ... | ... | 9'1 | 0'0 | 9'1 | 11420 | 34'1 | 0'0 | 34'1 | ... | ... | 32.125 |
| 9.375 | ... | ... | 8'5 | 0'0 | 8'5 | 11440 | 35'5 | 0'0 | 35'5 | ... | ... | 33.75 |
| 8.875 | ... | ... | 8'1 | 0'0 | 8'1 | 11460 | 37'1 | 0'0 | 37'1 | ... | ... | 35.125 |
| 8.375 | ... | ... | 7'5 | 0'0 | 7'5 | 11480 | 38'5 | 0'0 | 38'5 | ... | ... | 36.625 |
| 7.875 | 8'4 | 7'4 | 7'2 | 1'1 | 8'3 | 11500 | 40'1 | 0'0 | 40'1 | ... | ... | 38.25 |
| 7.5 | ... | ... | 6'6 | 0'0 | 6'6 | 11520 | 41'6 | 0'0 | 41'6 | ... | ... | 39.75 |
| 7 | ... | ... | 6'3 | 0'0 | 6'3 | 11540 | 43'3 | 0'0 | 43'3 | ... | ... | 41.375 |
| 6.625 | ... | ... | 6'0 | 0'0 | 6'0 | 11560 | 45'0 | 0'0 | 45'0 | ... | ... | 43 |
| 6.25 | ... | ... | 5'5 | 0'0 | 5'5 | 11580 | 46'5 | 0'0 | 46'5 | ... | ... | 44.5 |
| 5.875 | 6'1 | 6'0 | 5'3 | 0'6 | 6'1 | 11600 | 48'2 | 0'0 | 48'2 | ... | ... | 46.25 |
| 5.5 | ... | ... | 5'0 | 0'0 | 5'0 | 11620 | 50'0 | 0'0 | 50'0 | ... | ... | 47.875 |
| 5.25 | ... | ... | 4'6 | 0'0 | 4'6 | 11640 | 51'5 | 0'0 | 51'5 | ... | ... | 49.5 |
| 4.875 | ... | ... | 4'4 | 0'0 | 4'4 | 11660 | 53'3 | 0'0 | 53'3 | ... | ... | 51.25 |
| 4.625 | ... | ... | 4'1 | 0'0 | 4'1 | 11680 | 55'1 | 0'0 | 55'1 | ... | ... | 53 |
| 4.375 | ... | ... | 4'0 | 0'0 | 4'0 | 11700 | 56'7 | 0'0 | 56'7 | ... | ... | 54.625 |
| 4.125 | ... | ... | 3'6 | 0'0 | 3'6 | 11720 | 58'5 | 0'0 | 58'5 | ... | ... | 56.375 |
| 3.875 | ... | ... | 3'4 | 0'0 | 3'4 | 11740 | 60'3 | 0'0 | 60'3 | ... | ... | 58.125 |
| 3.625 | ... | ... | 3'2 | 0'0 | 3'2 | 11760 | 62'2 | 0'0 | 62'2 | ... | ... | 60 |
| 3.375 | ... | ... | 3'1 | 0'0 | 3'1 | 11780 | 64'0 | 0'0 | 64'0 | ... | ... | 61.75 |
| 3.25 | ... | ... | 2'7 | 0'0 | 2'7 | 11800 | 65'7 | 0'0 | 65'7 | ... | ... | 63.5 |
| 3 | ... | ... | 2'6 | 0'0 | 2'6 | 11820 | 67'6 | 0'0 | 67'6 | ... | ... | 65.375 |
| 2.875 | ... | ... | 2'5 | 0'0 | 2'5 | 11840 | 69'4 | 0'0 | 69'4 | ... | ... | 67.25 |
| 2.75 | ... | ... | 2'4 | 0'0 | 2'4 | 11860 | 71'3 | 0'0 | 71'3 | ... | ... | 69 |
| 2.5 | ... | ... | 2'3 | 0'0 | 2'3 | 11880 | 73'2 | 0'0 | 73'2 | ... | ... | 70.875 |
| 2.375 | ... | ... | 2'2 | 0'0 | 2'2 | 11900 | 75'1 | 0'0 | 75'1 | ... | ... | 72.75 |
| 1.875 | 2'0 | 2'0 | 1'6 | 0'2 | 2'0 | 12000 | 84'5 | 0'0 | 84'5 | ... | ... | 82.25 |
| 1.5 | ... | ... | 1'3 | 0'0 | 1'3 | 12100 | 94'2 | 0'0 | 94'2 | ... | ... | 91.75 |
| 1.125 | ... | ... | 1'0 | 0'0 | 1'0 | 12200 | 104'0 | 0'0 | 104'0 | ... | ... | 101.5 |
| 1 | ... | ... | 0'7 | 0'0 | 0'7 | 12300 | 113'6 | 0'0 | 113'6 | ... | ... | 111.375 |
| 0.875 | ... | ... | 0'6 | 0'0 | 0'6 | 12400 | 123'5 | 0'0 | 123'5 | ... | ... | 121.25 |
| 0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 12500 | 133'4 | 0'0 | 133'4 | ... | ... | 131.125 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 12600 | 143'3 | 0'0 | 143'3 | ... | ... | 141 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 12700 | 153'3 | 0'0 | 153'3 | ... | ... | 150.875 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 12800 | 163'2 | 0'0 | 163'2 | ... | ... | 160.875 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 12900 | 173'2 | 0'0 | 173'2 | ... | ... | 170.875 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 183'2 | 0'0 | 183'2 | ... | ... | 180.75 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 193'1 | 0'0 | 193'1 | ... | ... | 190.75 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 203'1 | 0'0 | 203'1 | ... | ... | 200.75 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 213'0 | 0'0 | 213'0 | ... | ... | 210.75 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 223'0 | 0'0 | 223'0 | ... | ... | 220.625 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 233'0 | 0'0 | 233'0 | ... | ... | 230.625 |
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.