Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 676 | ... | ... | 583'0 | 0'0 | 583'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 653 | ... | ... | 563'0 | 0'0 | 563'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 630.125 | ... | ... | 543'0 | 0'0 | 543'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 607.125 | ... | ... | 523'0 | 0'0 | 523'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 584.125 | ... | ... | 503'0 | 0'0 | 503'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 561.25 | ... | ... | 483'0 | 0'0 | 483'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 538.25 | ... | ... | 463'0 | 0'0 | 463'0 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 515.25 | ... | ... | 443'0 | 0'0 | 443'0 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 492.375 | ... | ... | 423'0 | 0'0 | 423'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 469.375 | ... | ... | 403'0 | 0'0 | 403'0 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 446.375 | ... | ... | 383'0 | 0'0 | 383'0 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
| 423.5 | ... | ... | 363'0 | 0'0 | 363'0 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
| 400.5 | ... | ... | 343'0 | 0'0 | 343'0 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
| 377.5 | ... | ... | 323'0 | 0'0 | 323'0 | 7800 | 0'7 | 0'0 | 0'7 | ... | ... | 1 |
| 354.625 | ... | ... | 303'0 | 0'0 | 303'0 | 8000 | 1'0 | 0'0 | 1'0 | ... | ... | 1.125 |
| 331.75 | ... | ... | 283'0 | 0'0 | 283'0 | 8200 | 1'2 | 0'0 | 1'2 | ... | ... | 1.5 |
| 308.125 | ... | ... | 263'0 | 0'0 | 263'0 | 8400 | 1'5 | 0'0 | 1'5 | ... | ... | 1.875 |
| 296.375 | ... | ... | 253'0 | 0'0 | 253'0 | 8500 | 1'6 | 0'0 | 1'6 | ... | ... | 2 |
| 284.375 | ... | ... | 243'1 | 0'0 | 243'1 | 8600 | 2'0 | 0'0 | 2'0 | ... | ... | 2.25 |
| 272.5 | ... | ... | 233'2 | 0'0 | 233'2 | 8700 | 2'2 | 0'0 | 2'2 | ... | ... | 2.625 |
| 260.5 | ... | ... | 223'3 | 0'0 | 223'3 | 8800 | 2'5 | 0'0 | 2'5 | ... | ... | 3 |
| 248.75 | ... | ... | 213'6 | 0'0 | 213'6 | 8900 | 3'0 | 0'0 | 3'0 | ... | ... | 3.375 |
| 237.125 | ... | ... | 204'1 | 0'0 | 204'1 | 9000 | 3'4 | 0'0 | 3'4 | ... | ... | 3.875 |
| 225.5 | ... | ... | 194'5 | 0'0 | 194'5 | 9100 | 4'0 | 0'0 | 4'0 | ... | ... | 4.5 |
| 214 | ... | ... | 185'2 | 0'0 | 185'2 | 9200 | 4'6 | 0'0 | 4'6 | ... | ... | 5.25 |
| 202.75 | ... | ... | 176'0 | 0'0 | 176'0 | 9300 | 5'4 | 0'0 | 5'4 | ... | ... | 6.125 |
| 191.5 | ... | ... | 166'7 | 0'0 | 166'7 | 9400 | 6'3 | 0'0 | 6'3 | ... | ... | 7.125 |
| 180.75 | ... | ... | 158'0 | 0'0 | 158'0 | 9500 | 7'3 | 0'0 | 7'3 | ... | ... | 8.25 |
| 170.25 | ... | ... | 149'3 | 0'0 | 149'3 | 9600 | 8'5 | 0'0 | 8'5 | ... | ... | 9.5 |
| 160.25 | ... | ... | 140'7 | 0'0 | 140'7 | 9700 | 10'1 | 0'0 | 10'1 | ... | ... | 11.125 |
| 150.625 | ... | ... | 132'5 | 0'0 | 132'5 | 9800 | 11'6 | 0'0 | 11'6 | ... | ... | 12.875 |
| 141.5 | ... | ... | 124'5 | 0'0 | 124'5 | 9900 | 13'5 | 0'0 | 13'5 | ... | ... | 14.875 |
| 113 | ... | ... | 116'7 | 0'0 | 116'7 | 10000 | 15'6 | 0'0 | 15'6 | ... | ... | 17.25 |
| 105.75 | ... | ... | 109'4 | 0'0 | 109'4 | 10100 | 18'2 | 0'0 | 18'2 | ... | ... | 19.875 |
| 98.875 | ... | ... | 102'3 | 0'0 | 102'3 | 10200 | 20'7 | 0'0 | 20'7 | ... | ... | 22.75 |
| 92.25 | ... | ... | 95'4 | 0'0 | 95'4 | 10300 | 23'7 | 0'0 | 23'7 | ... | ... | 26 |
| 86 | ... | ... | 89'0 | 0'0 | 89'0 | 10400 | 27'2 | 0'0 | 27'2 | ... | ... | 29.5 |
| 79.875 | ... | ... | 82'7 | 0'0 | 82'7 | 10500 | 30'7 | 0'0 | 30'7 | ... | ... | 33.25 |
| 74.25 | ... | ... | 77'0 | 0'0 | 77'0 | 10600 | 34'7 | 0'0 | 34'7 | ... | ... | 37.375 |
| 69.125 | ... | ... | 71'4 | 0'0 | 71'4 | 10700 | 39'1 | 0'0 | 39'1 | ... | ... | 41.75 |
| 63.875 | ... | ... | 66'2 | 0'0 | 66'2 | 10800 | 43'6 | 0'0 | 43'6 | ... | ... | 46.625 |
| 59.125 | ... | ... | 61'3 | 0'0 | 61'3 | 10900 | 48'5 | 0'0 | 48'5 | ... | ... | 51.625 |
| 54.625 | ... | ... | 56'7 | 0'0 | 56'7 | 11000 | 55'0 | 1'1 | 53'7 | 55'0 | 55'0 | 57.125 |
| 50.5 | ... | ... | 52'4 | 0'0 | 52'4 | 11100 | 59'3 | 0'0 | 59'3 | ... | ... | 62.625 |
| 46.625 | ... | ... | 48'4 | 0'0 | 48'4 | 11200 | 65'1 | 0'0 | 65'1 | ... | ... | 68.5 |
| 43 | ... | ... | 44'6 | 0'0 | 44'6 | 11300 | 71'2 | 0'0 | 71'2 | ... | ... | 74.625 |
| 39.625 | ... | ... | 41'2 | 0'0 | 41'2 | 11400 | 77'4 | 0'0 | 77'4 | ... | ... | 81.25 |
| 36.375 | ... | ... | 38'0 | 0'0 | 38'0 | 11500 | 84'1 | 0'0 | 84'1 | ... | ... | 87.875 |
| 33.5 | ... | ... | 35'0 | 0'0 | 35'0 | 11600 | 90'7 | 0'0 | 90'7 | ... | ... | 94.875 |
| 31 | ... | ... | 32'2 | 0'0 | 32'2 | 11700 | 98'0 | 0'0 | 98'0 | ... | ... | 101.875 |
| 28.625 | ... | ... | 29'6 | 0'0 | 29'6 | 11800 | 105'2 | 0'0 | 105'2 | ... | ... | 109.375 |
| 26.375 | ... | ... | 27'3 | 0'0 | 27'3 | 11900 | 112'6 | 0'0 | 112'6 | ... | ... | 116.875 |
| 24.25 | 24'0 | 24'0 | 25'2 | -1'2 | 24'0 | 12000 | 120'3 | 0'0 | 120'3 | ... | ... | 124.625 |
| 22.5 | ... | ... | 23'2 | 0'0 | 23'2 | 12100 | 128'2 | 0'0 | 128'2 | ... | ... | 132.625 |
| 20.75 | ... | ... | 21'4 | 0'0 | 21'4 | 12200 | 136'2 | 0'0 | 136'2 | ... | ... | 140.75 |
| 19.25 | ... | ... | 19'7 | 0'0 | 19'7 | 12300 | 144'4 | 0'0 | 144'4 | ... | ... | 149 |
| 17.75 | ... | ... | 18'3 | 0'0 | 18'3 | 12400 | 152'7 | 0'0 | 152'7 | ... | ... | 157.375 |
| 16.5 | ... | ... | 17'0 | 0'0 | 17'0 | 12500 | 161'3 | 0'0 | 161'3 | ... | ... | 166 |
| 15.375 | ... | ... | 15'5 | 0'0 | 15'5 | 12600 | 170'0 | 0'0 | 170'0 | ... | ... | 199.625 |
| 14.25 | ... | ... | 14'4 | 0'0 | 14'4 | 12700 | 178'5 | 0'0 | 178'5 | ... | ... | 209.875 |
| 13.25 | ... | ... | 13'4 | 0'0 | 13'4 | 12800 | 187'4 | 0'0 | 187'4 | ... | ... | 220.375 |
| 12.375 | ... | ... | 12'4 | 0'0 | 12'4 | 12900 | 196'3 | 0'0 | 196'3 | ... | ... | 231 |
| 11.625 | ... | ... | 11'5 | 0'0 | 11'5 | 13000 | 205'4 | 0'0 | 205'4 | ... | ... | 241.875 |
| 10.875 | ... | ... | 10'7 | 0'0 | 10'7 | 13100 | 214'4 | 0'0 | 214'4 | ... | ... | 252.75 |
| 10.125 | ... | ... | 10'1 | 0'0 | 10'1 | 13200 | 223'6 | 0'0 | 223'6 | ... | ... | 263.75 |
| 9.5 | ... | ... | 9'3 | 0'0 | 9'3 | 13300 | 233'0 | 0'0 | 233'0 | ... | ... | 274.875 |
| 9 | ... | ... | 8'6 | 0'0 | 8'6 | 13400 | 242'2 | 0'0 | 242'2 | ... | ... | 286.125 |
| 7.875 | ... | ... | 7'6 | 0'0 | 7'6 | 13600 | 261'1 | 0'0 | 261'1 | ... | ... | 308.75 |
| 7 | ... | ... | 6'6 | 0'0 | 6'6 | 13800 | 280'1 | 0'0 | 280'1 | ... | ... | 331.625 |
| 6.25 | 6'1 | 6'1 | 6'0 | 0'1 | 6'1 | 14000 | 299'2 | 0'0 | 299'2 | ... | ... | 354.75 |
| 5.625 | ... | ... | 5'3 | 0'0 | 5'3 | 14200 | 318'5 | 0'0 | 318'5 | ... | ... | 378 |
| 5 | ... | ... | 4'6 | 0'0 | 4'6 | 14400 | 338'1 | 0'0 | 338'1 | ... | ... | 401.375 |
| 4.5 | 4'3 | 4'3 | 4'3 | 0'0 | 4'3 | 14600 | 357'6 | 0'0 | 357'6 | ... | ... | 424.875 |
| 4.125 | ... | ... | 3'7 | 0'0 | 3'7 | 14800 | 377'3 | 0'0 | 377'3 | ... | ... | 448.5 |
| 3.75 | ... | ... | 3'5 | 0'0 | 3'5 | 15000 | 397'2 | 0'0 | 397'2 | ... | ... | 472.25 |
| 3.5 | ... | ... | 3'2 | 0'0 | 3'2 | 15200 | 417'1 | 0'0 | 417'1 | ... | ... | 496.25 |
| 3.125 | ... | ... | 3'0 | 0'0 | 3'0 | 15400 | 437'0 | 0'0 | 437'0 | ... | ... | 519.875 |
| 2.875 | ... | ... | 2'6 | 0'0 | 2'6 | 15600 | 457'0 | 0'0 | 457'0 | ... | ... | 543.375 |
| 2.75 | ... | ... | 2'4 | 0'0 | 2'4 | 15800 | 477'0 | 0'0 | 477'0 | ... | ... | 567.375 |
| 2.5 | ... | ... | 2'3 | 0'0 | 2'3 | 16000 | 497'0 | 0'0 | 497'0 | ... | ... | 590.375 |
| 2.375 | ... | ... | 2'2 | 0'0 | 2'2 | 16200 | 517'0 | 0'0 | 517'0 | ... | ... | 613.25 |
| 2.25 | ... | ... | 2'0 | 0'0 | 2'0 | 16400 | 537'0 | 0'0 | 537'0 | ... | ... | 636.25 |
| 1 | ... | ... | 0'6 | 0'0 | 0'6 | 20000 | 897'0 | 0'0 | 897'0 | ... | ... | 1049.5 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1397'0 | 0'0 | 1397'0 | ... | ... | 1623.5 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1897'0 | 0'0 | 1897'0 | ... | ... | 2197.5 |
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.