Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 0 | ... | ... | 297'4 | 0'0 | 297'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 287'4 | 0'0 | 287'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 277'4 | 0'0 | 277'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 267'4 | 0'0 | 267'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 257.5 | ... | ... | 257'4 | 0'0 | 257'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 247.5 | ... | ... | 247'4 | 0'0 | 247'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 243.5 | ... | ... | 237'4 | 0'0 | 237'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 227.5 | ... | ... | 227'4 | 0'0 | 227'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 223.5 | ... | ... | 217'4 | 0'0 | 217'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 213.5 | ... | ... | 207'4 | 0'0 | 207'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 203.625 | ... | ... | 197'4 | 0'0 | 197'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 193.125 | ... | ... | 187'4 | 0'0 | 187'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 183 | ... | ... | 177'4 | 0'0 | 177'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 167.25 | ... | ... | 167'4 | 0'0 | 167'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 163.375 | ... | ... | 157'4 | 0'0 | 157'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 153.375 | ... | ... | 147'4 | 0'0 | 147'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 137.375 | ... | ... | 137'5 | 0'0 | 137'5 | 9700 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 0.375 |
| 133.5 | ... | ... | 127'6 | 0'0 | 127'6 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 117.5 | ... | ... | 117'6 | 0'0 | 117'6 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
| 113.625 | ... | ... | 108'0 | 0'0 | 108'0 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
| 105.375 | ... | ... | 100'1 | 0'0 | 100'1 | 10080 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
| 103.75 | ... | ... | 98'1 | 0'0 | 98'1 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.625 |
| 95.875 | ... | ... | 96'1 | 0'0 | 96'1 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | 0.625 |
| 99.875 | ... | ... | 94'1 | 0'0 | 94'1 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
| 97.5 | ... | ... | 92'2 | 0'0 | 92'2 | 10160 | 0'7 | 0'0 | 0'7 | ... | ... | 0.75 |
| 89.875 | ... | ... | 90'2 | 0'0 | 90'2 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | 0.75 |
| 93.875 | ... | ... | 88'2 | 0'0 | 88'2 | 10200 | 0'7 | 0'0 | 0'7 | ... | ... | 0.75 |
| 92 | ... | ... | 86'3 | 0'0 | 86'3 | 10220 | 0'7 | 0'0 | 0'7 | ... | ... | 0.875 |
| 90 | ... | ... | 84'3 | 0'0 | 84'3 | 10240 | 1'0 | 0'0 | 1'0 | ... | ... | 0.875 |
| 88 | ... | ... | 82'4 | 0'0 | 82'4 | 10260 | 1'0 | 0'0 | 1'0 | ... | ... | 0.875 |
| 86.125 | ... | ... | 80'4 | 0'0 | 80'4 | 10280 | 1'1 | 0'0 | 1'1 | ... | ... | 1 |
| 84.125 | ... | ... | 78'5 | 0'0 | 78'5 | 10300 | 1'1 | 0'0 | 1'1 | ... | ... | 1 |
| 82.25 | ... | ... | 76'5 | 0'0 | 76'5 | 10320 | 1'2 | 0'0 | 1'2 | ... | ... | 1.125 |
| 80.25 | ... | ... | 74'6 | 0'0 | 74'6 | 10340 | 1'2 | 0'0 | 1'2 | ... | ... | 1.125 |
| 72.5 | ... | ... | 72'6 | 0'0 | 72'6 | 10360 | 1'3 | 0'0 | 1'3 | ... | ... | 1.25 |
| 76.375 | ... | ... | 70'7 | 0'0 | 70'7 | 10380 | 1'4 | 0'0 | 1'4 | ... | ... | 1.375 |
| 74.125 | ... | ... | 69'0 | 0'0 | 69'0 | 10400 | 1'5 | 0'0 | 1'5 | ... | ... | 1.375 |
| 72.5 | ... | ... | 67'1 | 0'0 | 67'1 | 10420 | 1'5 | 0'0 | 1'5 | ... | ... | 1.375 |
| 70.625 | ... | ... | 65'2 | 0'0 | 65'2 | 10440 | 1'6 | 0'0 | 1'6 | ... | ... | 1.625 |
| 68.375 | ... | ... | 63'3 | 0'0 | 63'3 | 10460 | 1'7 | 0'0 | 1'7 | ... | ... | 1.625 |
| 66.875 | ... | ... | 61'4 | 0'0 | 61'4 | 10480 | 2'0 | 0'0 | 2'0 | ... | ... | 1.75 |
| 65 | ... | ... | 59'5 | 0'0 | 59'5 | 10500 | 1'5 | -0'5 | 2'2 | 1'6 | 1'5 | 1.875 |
| 63.125 | ... | ... | 57'6 | 0'0 | 57'6 | 10520 | 2'3 | 0'0 | 2'3 | ... | ... | 2 |
| 61.25 | ... | ... | 56'0 | 0'0 | 56'0 | 10540 | 2'4 | 0'0 | 2'4 | ... | ... | 2.125 |
| 59.375 | 59'4 | 59'4 | 54'1 | 5'3 | 59'4 | 10560 | 2'6 | 0'0 | 2'6 | ... | ... | 2.25 |
| 57.5 | ... | ... | 52'3 | 0'0 | 52'3 | 10580 | 3'0 | 0'0 | 3'0 | ... | ... | 2.375 |
| 55.75 | ... | ... | 50'5 | 0'0 | 50'5 | 10600 | 2'5 | -0'5 | 3'2 | 2'5 | 2'5 | 2.625 |
| 53.875 | ... | ... | 48'7 | 0'0 | 48'7 | 10620 | 3'4 | 0'0 | 3'4 | ... | ... | 2.875 |
| 52.125 | ... | ... | 47'2 | 0'0 | 47'2 | 10640 | 3'6 | 0'0 | 3'6 | ... | ... | 3.125 |
| 50.375 | ... | ... | 45'4 | 0'0 | 45'4 | 10660 | 4'1 | 0'0 | 4'1 | ... | ... | 3.375 |
| 48.625 | ... | ... | 43'7 | 0'0 | 43'7 | 10680 | 4'3 | 0'0 | 4'3 | ... | ... | 3.625 |
| 46.875 | ... | ... | 42'2 | 0'0 | 42'2 | 10700 | 4'1 | -0'5 | 4'6 | 4'1 | 4'1 | 3.875 |
| 45.25 | ... | ... | 40'5 | 0'0 | 40'5 | 10720 | 5'1 | 0'0 | 5'1 | ... | ... | 4.25 |
| 43.25 | ... | ... | 39'0 | 0'0 | 39'0 | 10740 | 4'4 | -1'1 | 5'5 | 4'4 | 4'4 | 4.625 |
| 37.125 | ... | ... | 37'4 | 0'0 | 37'4 | 10760 | 6'0 | 0'0 | 6'0 | ... | ... | 5 |
| 40 | ... | ... | 36'0 | 0'0 | 36'0 | 10780 | 6'4 | 0'0 | 6'4 | ... | ... | 5.375 |
| 38.75 | ... | ... | 34'4 | 0'0 | 34'4 | 10800 | 5'0 | -2'0 | 7'0 | 6'5 | 5'0 | 5.75 |
| 37 | ... | ... | 33'0 | 0'0 | 33'0 | 10820 | 7'4 | 0'0 | 7'4 | ... | ... | 6.25 |
| 35.625 | ... | ... | 31'5 | 0'0 | 31'5 | 10840 | 8'1 | 0'0 | 8'1 | ... | ... | 6.625 |
| 34.125 | ... | ... | 30'1 | 0'0 | 30'1 | 10860 | 8'6 | 0'0 | 8'6 | ... | ... | 7.25 |
| 28.5 | ... | ... | 28'6 | 0'0 | 28'6 | 10880 | 9'3 | 0'0 | 9'3 | ... | ... | 7.75 |
| 31.25 | ... | ... | 27'4 | 0'0 | 27'4 | 10900 | 7'2 | -2'6 | 10'0 | 8'6 | 7'2 | 8.25 |
| 29.5 | ... | ... | 26'1 | 0'0 | 26'1 | 10920 | 10'5 | 0'0 | 10'5 | ... | ... | 8.875 |
| 28.125 | ... | ... | 24'7 | 0'0 | 24'7 | 10940 | 9'1 | -2'2 | 11'3 | 10'2 | 9'1 | 9.5 |
| 26.75 | ... | ... | 23'5 | 0'0 | 23'5 | 10960 | 12'1 | 0'0 | 12'1 | ... | ... | 10.125 |
| 25.625 | ... | ... | 22'3 | 0'0 | 22'3 | 10980 | 13'0 | 0'0 | 13'0 | ... | ... | 10.875 |
| 24.375 | ... | ... | 21'2 | 0'0 | 21'2 | 11000 | 11'4 | -2'2 | 13'6 | 13'3 | 11'4 | 11.5 |
| 22.875 | ... | ... | 20'1 | 0'0 | 20'1 | 11020 | 14'5 | 0'0 | 14'5 | ... | ... | 12.25 |
| 21.625 | ... | ... | 19'0 | 0'0 | 19'0 | 11040 | 15'4 | 0'0 | 15'4 | ... | ... | 13.125 |
| 20.5 | ... | ... | 18'0 | 0'0 | 18'0 | 11060 | 16'4 | 0'0 | 16'4 | ... | ... | 13.875 |
| 19.375 | ... | ... | 17'0 | 0'0 | 17'0 | 11080 | 16'1 | -1'3 | 17'4 | 16'1 | 16'1 | 14.875 |
| 18.25 | ... | ... | 16'0 | 0'0 | 16'0 | 11100 | 18'4 | 0'0 | 18'4 | ... | ... | 15.75 |
| 14.875 | ... | ... | 15'1 | 0'0 | 15'1 | 11120 | 19'5 | 0'0 | 19'5 | ... | ... | 16.75 |
| 16.25 | ... | ... | 14'2 | 0'0 | 14'2 | 11140 | 20'6 | 0'0 | 20'6 | ... | ... | 17.75 |
| 15.25 | ... | ... | 13'3 | 0'0 | 13'3 | 11160 | 21'7 | 0'0 | 21'7 | ... | ... | 18.875 |
| 14.375 | ... | ... | 12'5 | 0'0 | 12'5 | 11180 | 23'1 | 0'0 | 23'1 | ... | ... | 19.875 |
| 13.5 | 13'6 | 12'2 | 11'7 | 1'2 | 13'1 | 11200 | 24'3 | 0'0 | 24'3 | ... | ... | 21 |
| 12.75 | ... | ... | 11'1 | 0'0 | 11'1 | 11220 | 25'5 | 0'0 | 25'5 | ... | ... | 22.25 |
| 10.25 | ... | ... | 10'4 | 0'0 | 10'4 | 11240 | 27'0 | 0'0 | 27'0 | ... | ... | 23.625 |
| 11.25 | ... | ... | 9'7 | 0'0 | 9'7 | 11260 | 28'3 | 0'0 | 28'3 | ... | ... | 25.125 |
| 10.5 | ... | ... | 9'2 | 0'0 | 9'2 | 11280 | 29'6 | 0'0 | 29'6 | ... | ... | 26.25 |
| 9.875 | 10'5 | 8'7 | 8'6 | 1'6 | 10'4 | 11300 | 31'1 | 0'0 | 31'1 | ... | ... | 27.625 |
| 9.25 | ... | ... | 8'1 | 0'0 | 8'1 | 11320 | 32'5 | 0'0 | 32'5 | ... | ... | 28.875 |
| 7.5 | ... | ... | 7'5 | 0'0 | 7'5 | 11340 | 34'1 | 0'0 | 34'1 | ... | ... | 30.5 |
| 8.125 | ... | ... | 7'1 | 0'0 | 7'1 | 11360 | 35'5 | 0'0 | 35'5 | ... | ... | 31.75 |
| 7.625 | ... | ... | 6'6 | 0'0 | 6'6 | 11380 | 37'1 | 0'0 | 37'1 | ... | ... | 33.25 |
| 6.125 | 7'4 | 6'6 | 6'2 | 1'2 | 7'4 | 11400 | 32'5 | -6'1 | 38'6 | 32'5 | 32'5 | 35 |
| 6.625 | ... | ... | 5'7 | 0'0 | 5'7 | 11420 | 40'2 | 0'0 | 40'2 | ... | ... | 36.625 |
| 5.375 | ... | ... | 5'4 | 0'0 | 5'4 | 11440 | 41'7 | 0'0 | 41'7 | ... | ... | 37.875 |
| 5.875 | ... | ... | 5'1 | 0'0 | 5'1 | 11460 | 43'4 | 0'0 | 43'4 | ... | ... | 39.5 |
| 5.5 | ... | ... | 4'6 | 0'0 | 4'6 | 11480 | 45'2 | 0'0 | 45'2 | ... | ... | 41.125 |
| 5.125 | 5'3 | 4'5 | 4'3 | 1'0 | 5'3 | 11500 | 46'7 | 0'0 | 46'7 | ... | ... | 42.75 |
| 4.125 | ... | ... | 4'1 | 0'0 | 4'1 | 11520 | 48'4 | 0'0 | 48'4 | ... | ... | 44.625 |
| 4.5 | ... | ... | 3'7 | 0'0 | 3'7 | 11540 | 50'2 | 0'0 | 50'2 | ... | ... | 46.125 |
| 4.125 | ... | ... | 3'5 | 0'0 | 3'5 | 11560 | 52'0 | 0'0 | 52'0 | ... | ... | 48.125 |
| 3.875 | ... | ... | 3'3 | 0'0 | 3'3 | 11580 | 53'6 | 0'0 | 53'6 | ... | ... | 49.75 |
| 3.625 | ... | ... | 3'1 | 0'0 | 3'1 | 11600 | 55'4 | 0'0 | 55'4 | ... | ... | 51.5 |
| 2.875 | ... | ... | 2'7 | 0'0 | 2'7 | 11620 | 57'3 | 0'0 | 57'3 | ... | ... | 53.25 |
| 3.25 | ... | ... | 2'6 | 0'0 | 2'6 | 11640 | 59'1 | 0'0 | 59'1 | ... | ... | 55.125 |
| 3 | ... | ... | 2'4 | 0'0 | 2'4 | 11660 | 61'0 | 0'0 | 61'0 | ... | ... | 56.625 |
| 2.75 | ... | ... | 2'3 | 0'0 | 2'3 | 11680 | 62'6 | 0'0 | 62'6 | ... | ... | 58.75 |
| 2.25 | ... | ... | 2'2 | 0'0 | 2'2 | 11700 | 64'5 | 0'0 | 64'5 | ... | ... | 60.25 |
| 2.125 | ... | ... | 2'1 | 0'0 | 2'1 | 11720 | 66'4 | 0'0 | 66'4 | ... | ... | 62.125 |
| 2 | ... | ... | 2'0 | 0'0 | 2'0 | 11740 | 68'3 | 0'0 | 68'3 | ... | ... | 64.25 |
| 2.125 | ... | ... | 1'7 | 0'0 | 1'7 | 11760 | 70'2 | 0'0 | 70'2 | ... | ... | 66.125 |
| 2 | ... | ... | 1'6 | 0'0 | 1'6 | 11780 | 72'1 | 0'0 | 72'1 | ... | ... | 68 |
| 1.625 | 2'0 | 2'0 | 1'5 | 0'3 | 2'0 | 11800 | 74'0 | 0'0 | 74'0 | ... | ... | 69.875 |
| 1.75 | ... | ... | 1'4 | 0'0 | 1'4 | 11820 | 76'0 | 0'0 | 76'0 | ... | ... | 71.5 |
| 1.75 | ... | ... | 1'4 | 0'0 | 1'4 | 11840 | 77'7 | 0'0 | 77'7 | ... | ... | 73.375 |
| 1.375 | ... | ... | 1'3 | 0'0 | 1'3 | 11860 | 79'6 | 0'0 | 79'6 | ... | ... | 75.25 |
| 1.5 | ... | ... | 1'2 | 0'0 | 1'2 | 11880 | 81'6 | 0'0 | 81'6 | ... | ... | 77.5 |
| 1.5 | ... | ... | 1'2 | 0'0 | 1'2 | 11900 | 83'5 | 0'0 | 83'5 | ... | ... | 79.125 |
| 1.125 | ... | ... | 1'0 | 0'0 | 1'0 | 12000 | 93'3 | 0'0 | 93'3 | ... | ... | 89.125 |
| 0.875 | ... | ... | 0'6 | 0'0 | 0'6 | 12100 | 103'1 | 0'0 | 103'1 | ... | ... | 98.625 |
| 0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 12200 | 113'0 | 0'0 | 113'0 | ... | ... | 108.75 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 12300 | 122'7 | 0'0 | 122'7 | ... | ... | 118.75 |
| 0.625 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 132'6 | 0'0 | 132'6 | ... | ... | 128.25 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 142'6 | 0'0 | 142'6 | ... | ... | 138.5 |
| 0.5 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12600 | 152'5 | 0'0 | 152'5 | ... | ... | 148.25 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 162'5 | 0'0 | 162'5 | ... | ... | 158.375 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 12800 | 172'5 | 0'0 | 172'5 | ... | ... | 168.375 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 182'5 | 0'0 | 182'5 | ... | ... | 178.125 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 192'5 | 0'0 | 192'5 | ... | ... | 188.125 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 202'4 | 0'0 | 202'4 | ... | ... | 198 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 212'4 | 0'0 | 212'4 | ... | ... | 208.25 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 222'4 | 0'0 | 222'4 | ... | ... | 218.25 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 232'4 | 0'0 | 232'4 | ... | ... | 228.25 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 242'4 | 0'0 | 242'4 | ... | ... | 238.25 |
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.