Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
| 0 | ... | ... | 567'6 | 0'0 | 567'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 547'6 | 0'0 | 547'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 527'6 | 0'0 | 527'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 507'6 | 0'0 | 507'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 487'6 | 0'0 | 487'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 467'6 | 0'0 | 467'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 447'6 | 0'0 | 447'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 427'6 | 0'0 | 427'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 407'6 | 0'0 | 407'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 387'6 | 0'0 | 387'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 367'6 | 0'0 | 367'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 347'6 | 0'0 | 347'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 327'6 | 0'0 | 327'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 307'6 | 0'0 | 307'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 287'6 | 0'0 | 287'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 267'6 | 0'0 | 267'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 251.5 | ... | ... | ... | ... | ... | 8100 | ... | ... | ... | ... | ... | 0 |
| 241.5 | ... | ... | 247'6 | 0'0 | 247'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 231.5 | ... | ... | 237'6 | 0'0 | 237'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 221.5 | ... | ... | 227'6 | 0'0 | 227'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 211.5 | ... | ... | 217'6 | 0'0 | 217'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 201.5 | ... | ... | 207'6 | 0'0 | 207'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 191.5 | ... | ... | 197'6 | 0'0 | 197'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 181.5 | ... | ... | 187'6 | 0'0 | 187'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 171.5 | ... | ... | 177'6 | 0'0 | 177'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 161.5 | ... | ... | 167'6 | 0'0 | 167'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 151.625 | ... | ... | 157'6 | 0'0 | 157'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 141.75 | ... | ... | 147'6 | 0'0 | 147'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 131.75 | ... | ... | 137'6 | 0'0 | 137'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 121.75 | ... | ... | 127'6 | 0'0 | 127'6 | 9400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 111.75 | ... | ... | 117'7 | 0'0 | 117'7 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 101.875 | ... | ... | 107'7 | 0'0 | 107'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 92 | ... | ... | 98'0 | 0'0 | 98'0 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
| 82.125 | ... | ... | 88'1 | 0'0 | 88'1 | 9800 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.375 |
| 72.25 | ... | ... | 78'2 | 0'0 | 78'2 | 9900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
| 62.625 | ... | ... | 68'4 | 0'0 | 68'4 | 10000 | 1'0 | 0'1 | 0'7 | 1'0 | 0'6 | 0.875 |
| 53.125 | ... | ... | 59'0 | 0'0 | 59'0 | 10100 | 1'4 | 0'1 | 1'3 | 1'4 | 1'1 | 1.25 |
| 47.5 | ... | ... | ... | ... | ... | 10160 | 1'6 | ... | ... | 2'0 | 1'6 | 1.75 |
| 45.75 | ... | ... | ... | ... | ... | 10180 | 2'1 | ... | ... | 2'1 | 2'1 | 2 |
| 44 | ... | ... | 49'6 | 0'0 | 49'6 | 10200 | 2'4 | 0'3 | 2'1 | 2'4 | 1'6 | 2.125 |
| 42.25 | ... | ... | ... | ... | ... | 10220 | ... | ... | ... | ... | ... | 2.375 |
| 40.5 | ... | ... | ... | ... | ... | 10240 | 2'4 | ... | ... | 2'6 | 2'4 | 2.625 |
| 38.75 | ... | ... | ... | ... | ... | 10260 | 2'6 | ... | ... | 3'0 | 2'6 | 2.875 |
| 37.125 | ... | ... | ... | ... | ... | 10280 | 3'3 | ... | ... | 3'3 | 2'3 | 3.25 |
| 35.5 | ... | ... | 41'1 | 0'0 | 41'1 | 10300 | 3'6 | 0'3 | 3'3 | 3'6 | 2'4 | 3.5 |
| 33.75 | ... | ... | ... | ... | ... | 10320 | 3'3 | ... | ... | 4'0 | 2'7 | 3.875 |
| 32.25 | ... | ... | ... | ... | ... | 10340 | 4'6 | ... | ... | 4'6 | 3'7 | 4.25 |
| 30.625 | ... | ... | ... | ... | ... | 10360 | 4'7 | ... | ... | 4'7 | 4'6 | 4.75 |
| 29.125 | ... | ... | ... | ... | ... | 10380 | 4'5 | ... | ... | 4'6 | 4'0 | 5.25 |
| 27.75 | 37'5 | 27'6 | 33'0 | -5'2 | 27'6 | 10400 | 5'7 | 0'4 | 5'3 | 6'0 | 4'1 | 5.75 |
| 26.25 | ... | ... | ... | ... | ... | 10420 | 6'3 | ... | ... | 6'6 | 5'0 | 6.25 |
| 24.875 | ... | ... | ... | ... | ... | 10440 | ... | ... | ... | ... | ... | 6.875 |
| 23.5 | ... | ... | ... | ... | ... | 10460 | 6'0 | ... | ... | 6'0 | 6'0 | 7.5 |
| 22.125 | ... | ... | ... | ... | ... | 10480 | 7'0 | ... | ... | 7'0 | 7'0 | 8.125 |
| 21 | 29'0 | 21'2 | 25'6 | -4'4 | 21'2 | 10500 | 9'2 | 1'1 | 8'1 | 9'4 | 6'2 | 8.875 |
| 19.75 | ... | ... | ... | ... | ... | 10520 | 8'0 | ... | ... | 8'0 | 8'0 | 9.625 |
| 18.5 | ... | ... | ... | ... | ... | 10540 | ... | ... | ... | ... | ... | 10.5 |
| 17.375 | ... | ... | ... | ... | ... | 10560 | ... | ... | ... | ... | ... | 11.375 |
| 16.25 | ... | ... | ... | ... | ... | 10580 | ... | ... | ... | ... | ... | 12.25 |
| 15.375 | 25'0 | 16'3 | 19'4 | -3'1 | 16'3 | 10600 | 13'6 | 2'0 | 11'6 | 13'6 | 9'0 | 13.125 |
| 14.375 | 18'7 | 18'7 | ... | ... | 18'7 | 10620 | 12'1 | ... | ... | 12'1 | 12'1 | 14.125 |
| 13.375 | 16'5 | 16'5 | ... | ... | 16'5 | 10640 | ... | ... | ... | ... | ... | 15.25 |
| 12.5 | ... | ... | ... | ... | ... | 10660 | ... | ... | ... | ... | ... | 16.25 |
| 11.625 | ... | ... | ... | ... | ... | 10680 | ... | ... | ... | ... | ... | 17.375 |
| 10.75 | 17'0 | 10'4 | 14'2 | -3'6 | 10'4 | 10700 | 16'3 | -0'1 | 16'4 | 16'7 | 13'3 | 18.5 |
| 10 | 10'0 | 10'0 | ... | ... | 10'0 | 10720 | ... | ... | ... | ... | ... | 19.75 |
| 9.25 | ... | ... | ... | ... | ... | 10740 | 17'7 | ... | ... | 17'7 | 17'7 | 21 |
| 8.5 | 11'3 | 11'3 | ... | ... | 11'3 | 10760 | ... | ... | ... | ... | ... | 22.25 |
| 7.875 | ... | ... | ... | ... | ... | 10780 | ... | ... | ... | ... | ... | 23.625 |
| 7.25 | 13'0 | 7'0 | 10'1 | -2'6 | 7'3 | 10800 | 21'2 | -1'1 | 22'3 | 21'2 | 20'7 | 25 |
| 6.75 | ... | ... | ... | ... | ... | 10820 | ... | ... | ... | ... | ... | 26.375 |
| 6.125 | 8'2 | 8'2 | ... | ... | 8'2 | 10840 | 24'7 | ... | ... | 25'6 | 23'7 | 27.875 |
| 5.625 | 7'4 | 7'4 | ... | ... | 7'4 | 10860 | 25'2 | ... | ... | 25'2 | 25'2 | 29.25 |
| 5.25 | ... | ... | ... | ... | ... | 10880 | ... | ... | ... | ... | ... | 30.75 |
| 4.75 | 9'5 | 4'6 | 7'0 | -2'1 | 4'7 | 10900 | 29'2 | 0'0 | 29'2 | ... | ... | 32.5 |
| 4.375 | ... | ... | ... | ... | ... | 10920 | ... | ... | ... | ... | ... | 34 |
| 4 | 6'0 | 4'0 | ... | ... | 4'0 | 10940 | ... | ... | ... | ... | ... | 35.5 |
| 3.625 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 37.125 |
| 3.375 | 4'4 | 4'4 | ... | ... | 4'4 | 10980 | ... | ... | ... | ... | ... | 38.875 |
| 3.125 | 7'0 | 3'0 | 4'6 | -1'5 | 3'1 | 11000 | 41'4 | 4'4 | 37'0 | 41'4 | 41'4 | 40.75 |
| 2.875 | 4'0 | 4'0 | ... | ... | 4'0 | 11020 | ... | ... | ... | ... | ... | 42.25 |
| 2.625 | 3'7 | 3'7 | ... | ... | 3'7 | 11040 | ... | ... | ... | ... | ... | 44 |
| 2.375 | ... | ... | ... | ... | ... | 11060 | ... | ... | ... | ... | ... | 45.75 |
| 2.125 | ... | ... | ... | ... | ... | 11080 | ... | ... | ... | ... | ... | 47.75 |
| 2 | 3'6 | 2'1 | 3'2 | -1'1 | 2'1 | 11100 | 48'3 | 3'0 | 45'3 | 48'3 | 44'7 | 49.625 |
| 1.875 | 2'6 | 2'6 | ... | ... | 2'6 | 11120 | ... | ... | ... | ... | ... | 51.25 |
| 1.625 | ... | ... | ... | ... | ... | 11140 | ... | ... | ... | ... | ... | 53.25 |
| 1.5 | 3'4 | 2'2 | ... | ... | 2'2 | 11160 | ... | ... | ... | ... | ... | 55 |
| 1.375 | 3'3 | 2'1 | ... | ... | 2'1 | 11180 | ... | ... | ... | ... | ... | 56.875 |
| 1.375 | 3'1 | 2'0 | 2'2 | -0'2 | 2'0 | 11200 | 57'6 | 3'3 | 54'3 | 57'6 | 48'0 | 58.875 |
| 0.875 | 2'1 | 1'2 | 1'4 | -0'1 | 1'3 | 11300 | 63'5 | 0'0 | 63'5 | ... | ... | 68.5 |
| 0.625 | 1'3 | 0'6 | 1'1 | -0'3 | 0'6 | 11400 | 73'2 | 0'0 | 73'2 | ... | ... | 78.25 |
| 0.5 | 1'1 | 0'7 | 0'7 | 0'2 | 1'1 | 11500 | 83'0 | 0'0 | 83'0 | ... | ... | 88 |
| 0.5 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 11600 | 92'7 | 0'0 | 92'7 | ... | ... | 98 |
| 0.375 | 0'5 | 0'4 | 0'5 | -0'1 | 0'4 | 11700 | 102'6 | 0'0 | 102'6 | ... | ... | 107.75 |
| 0.375 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 11800 | 112'5 | 0'0 | 112'5 | ... | ... | 117.875 |
| 0.25 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11900 | 122'5 | 0'0 | 122'5 | ... | ... | 127.75 |
| 0.25 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 12000 | 132'4 | 0'0 | 132'4 | ... | ... | 137.625 |
| 0.25 | ... | ... | 0'4 | 0'0 | 0'4 | 12100 | 142'4 | 0'0 | 142'4 | ... | ... | 147.625 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 12200 | 152'4 | 0'0 | 152'4 | ... | ... | 157.625 |
| 0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 162'3 | 0'0 | 162'3 | ... | ... | 167.625 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 172'3 | 0'0 | 172'3 | ... | ... | 177.625 |
| 0.125 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12500 | 182'3 | 0'0 | 182'3 | ... | ... | 187.375 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 192'2 | 0'0 | 192'2 | ... | ... | 197.375 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'2 | 0'0 | 202'2 | ... | ... | 207.5 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'2 | 0'0 | 212'2 | ... | ... | 217.5 |
| 0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12900 | 222'2 | 0'0 | 222'2 | ... | ... | 227.375 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'2 | 0'0 | 232'2 | ... | ... | 237.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'2 | 0'0 | 242'2 | ... | ... | 247.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'2 | 0'0 | 252'2 | ... | ... | 257.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'2 | 0'0 | 262'2 | ... | ... | 267.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'2 | 0'0 | 272'2 | ... | ... | 277.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'2 | 0'0 | 282'2 | ... | ... | 287.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'2 | 0'0 | 292'2 | ... | ... | 297.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'2 | 0'0 | 302'2 | ... | ... | 307.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'2 | 0'0 | 312'2 | ... | ... | 317.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'2 | 0'0 | 322'2 | ... | ... | 327.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'2 | 0'0 | 332'2 | ... | ... | 337.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'2 | 0'0 | 352'2 | ... | ... | 357.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'2 | 0'0 | 372'2 | ... | ... | 377.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 392'2 | 0'0 | 392'2 | ... | ... | 397.125 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'2 | 0'0 | 412'2 | ... | ... | 417 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'2 | 0'0 | 432'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'2 | 0'0 | 452'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'2 | 0'0 | 472'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'2 | 0'0 | 492'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'2 | 0'0 | 512'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'2 | 0'0 | 532'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'2 | 0'0 | 552'2 | ... | ... | 0 |
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.