Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
| 254.875 | ... | ... | 262'4 | 0'0 | 262'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 214.875 | ... | ... | 222'4 | 0'0 | 222'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 204.875 | ... | ... | 212'4 | 0'0 | 212'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 194.875 | ... | ... | 202'4 | 0'0 | 202'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 184.875 | ... | ... | 192'4 | 0'0 | 192'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 174.875 | ... | ... | 182'4 | 0'0 | 182'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 164.875 | ... | ... | 172'4 | 0'0 | 172'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 155.625 | ... | ... | 162'4 | 0'0 | 162'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 145.5 | ... | ... | 152'4 | 0'0 | 152'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 135.5 | ... | ... | 142'4 | 0'0 | 142'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 125.5 | ... | ... | 132'4 | 0'0 | 132'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 115.5 | ... | ... | 122'4 | 0'0 | 122'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 105.625 | ... | ... | 112'4 | 0'0 | 112'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 95.625 | ... | ... | 102'5 | 0'0 | 102'5 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 85.75 | ... | ... | 92'6 | 0'0 | 92'6 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.375 |
| 76 | ... | ... | 82'7 | 0'0 | 82'7 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
| 66.125 | ... | ... | 73'1 | 0'0 | 73'1 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
| 56.75 | ... | ... | 63'4 | 0'0 | 63'4 | 10100 | 1'1 | 0'0 | 1'1 | ... | ... | 1.25 |
| 47.75 | ... | ... | 54'1 | 0'0 | 54'1 | 10200 | 2'2 | 0'4 | 1'6 | 2'2 | 2'0 | 2.125 |
| 45.875 | ... | ... | ... | ... | ... | 10220 | ... | ... | ... | ... | ... | 2.25 |
| 44.125 | ... | ... | ... | ... | ... | 10240 | ... | ... | ... | ... | ... | 2.5 |
| 42.5 | ... | ... | ... | ... | ... | 10260 | ... | ... | ... | ... | ... | 2.75 |
| 40.75 | ... | ... | ... | ... | ... | 10280 | ... | ... | ... | ... | ... | 3.125 |
| 39.125 | ... | ... | 45'0 | 0'0 | 45'0 | 10300 | 3'5 | 1'0 | 2'5 | 3'5 | 3'5 | 3.375 |
| 37.375 | ... | ... | ... | ... | ... | 10320 | ... | ... | ... | ... | ... | 3.75 |
| 35.875 | ... | ... | ... | ... | ... | 10340 | ... | ... | ... | ... | ... | 4.125 |
| 34.125 | ... | ... | ... | ... | ... | 10360 | ... | ... | ... | ... | ... | 4.5 |
| 32.75 | ... | ... | ... | ... | ... | 10380 | ... | ... | ... | ... | ... | 5 |
| 31.125 | ... | ... | 36'5 | 0'0 | 36'5 | 10400 | 5'5 | 1'3 | 4'2 | 5'5 | 4'0 | 5.375 |
| 29.625 | ... | ... | ... | ... | ... | 10420 | ... | ... | ... | ... | ... | 6 |
| 28.125 | ... | ... | ... | ... | ... | 10440 | ... | ... | ... | ... | ... | 6.5 |
| 26.75 | ... | ... | ... | ... | ... | 10460 | ... | ... | ... | ... | ... | 7.125 |
| 25.375 | ... | ... | ... | ... | ... | 10480 | ... | ... | ... | ... | ... | 7.75 |
| 24.25 | 30'6 | 30'6 | 29'1 | 1'5 | 30'6 | 10500 | 8'3 | 1'6 | 6'5 | 8'6 | 6'0 | 8.375 |
| 22.875 | ... | ... | ... | ... | ... | 10520 | ... | ... | ... | ... | ... | 9.125 |
| 21.625 | ... | ... | ... | ... | ... | 10540 | ... | ... | ... | ... | ... | 9.875 |
| 20.5 | ... | ... | ... | ... | ... | 10560 | ... | ... | ... | ... | ... | 10.75 |
| 19.25 | ... | ... | ... | ... | ... | 10580 | ... | ... | ... | ... | ... | 11.5 |
| 18.25 | 19'0 | 19'0 | 22'4 | -3'4 | 19'0 | 10600 | 12'3 | 2'3 | 10'0 | 12'3 | 9'1 | 12.375 |
| 17.125 | ... | ... | ... | ... | ... | 10620 | ... | ... | ... | ... | ... | 13.375 |
| 16.25 | 16'6 | 16'6 | ... | ... | 16'6 | 10640 | ... | ... | ... | ... | ... | 14.375 |
| 15.25 | ... | ... | ... | ... | ... | 10660 | 14'2 | ... | ... | 14'2 | 14'2 | 15.375 |
| 14.375 | ... | ... | ... | ... | ... | 10680 | ... | ... | ... | ... | ... | 16.375 |
| 13.5 | 19'3 | 14'4 | 17'0 | -2'4 | 14'4 | 10700 | 17'6 | 3'2 | 14'4 | 17'6 | 12'5 | 17.5 |
| 12.625 | ... | ... | ... | ... | ... | 10720 | ... | ... | ... | ... | ... | 18.625 |
| 11.875 | ... | ... | ... | ... | ... | 10740 | ... | ... | ... | ... | ... | 19.875 |
| 11.125 | ... | ... | ... | ... | ... | 10760 | ... | ... | ... | ... | ... | 21.125 |
| 10.375 | ... | ... | ... | ... | ... | 10780 | ... | ... | ... | ... | ... | 22.375 |
| 9.75 | 13'4 | 9'4 | 12'3 | -2'7 | 9'4 | 10800 | 24'0 | 4'1 | 19'7 | 24'3 | 17'6 | 23.625 |
| 9.125 | ... | ... | ... | ... | ... | 10820 | ... | ... | ... | ... | ... | 25 |
| 8.5 | ... | ... | ... | ... | ... | 10840 | ... | ... | ... | ... | ... | 26.375 |
| 7.875 | 9'1 | 9'1 | ... | ... | 9'1 | 10860 | ... | ... | ... | ... | ... | 27.75 |
| 7.375 | ... | ... | ... | ... | ... | 10880 | ... | ... | ... | ... | ... | 29 |
| 6.875 | 7'4 | 7'0 | 8'7 | -1'6 | 7'1 | 10900 | 25'1 | -1'2 | 26'3 | 25'1 | 25'1 | 30.625 |
| 6.375 | ... | ... | ... | ... | ... | 10920 | ... | ... | ... | ... | ... | 32.125 |
| 6 | ... | ... | ... | ... | ... | 10940 | ... | ... | ... | ... | ... | 33.75 |
| 5.5 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 35.25 |
| 5.125 | 6'0 | 6'0 | ... | ... | 6'0 | 10980 | ... | ... | ... | ... | ... | 36.875 |
| 4.875 | 7'0 | 4'6 | 6'2 | -1'2 | 5'0 | 11000 | 33'6 | 0'0 | 33'6 | ... | ... | 38.5 |
| 4.5 | ... | ... | ... | ... | ... | 11020 | ... | ... | ... | ... | ... | 40.125 |
| 4.125 | ... | ... | ... | ... | ... | 11040 | ... | ... | ... | ... | ... | 41.875 |
| 3.875 | ... | ... | ... | ... | ... | 11060 | ... | ... | ... | ... | ... | 43.625 |
| 3.625 | ... | ... | ... | ... | ... | 11080 | ... | ... | ... | ... | ... | 45.25 |
| 3.375 | 3'5 | 3'5 | 4'3 | -0'6 | 3'5 | 11100 | 41'7 | 0'0 | 41'7 | ... | ... | 47.125 |
| 3.125 | ... | ... | ... | ... | ... | 11120 | ... | ... | ... | ... | ... | 48.75 |
| 3 | 3'1 | 3'1 | ... | ... | 3'1 | 11140 | ... | ... | ... | ... | ... | 50.625 |
| 2.75 | ... | ... | ... | ... | ... | 11160 | ... | ... | ... | ... | ... | 52.375 |
| 2.625 | ... | ... | ... | ... | ... | 11180 | ... | ... | ... | ... | ... | 54.25 |
| 2.375 | 3'4 | 3'1 | 3'1 | 0'3 | 3'4 | 11200 | 50'4 | 0'0 | 50'4 | ... | ... | 56 |
| 2.25 | 2'3 | 2'3 | ... | ... | 2'3 | 11220 | ... | ... | ... | ... | ... | 57.875 |
| 2.125 | 2'2 | 2'2 | ... | ... | 2'2 | 11240 | ... | ... | ... | ... | ... | 59.75 |
| 1.75 | 2'4 | 2'4 | 2'3 | 0'1 | 2'4 | 11300 | 59'6 | 0'0 | 59'6 | ... | ... | 65.375 |
| 1.375 | 1'5 | 1'4 | 1'6 | -0'2 | 1'4 | 11400 | 69'1 | 0'0 | 69'1 | ... | ... | 74.875 |
| 1 | ... | ... | 1'3 | 0'0 | 1'3 | 11500 | 78'6 | 0'0 | 78'6 | ... | ... | 84.5 |
| 0.75 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 11600 | 88'3 | 0'0 | 88'3 | ... | ... | 94.25 |
| 0.625 | 0'7 | 0'6 | 0'7 | -0'1 | 0'6 | 11700 | 98'2 | 0'0 | 98'2 | ... | ... | 104.125 |
| 0.5 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 11800 | 108'0 | 0'0 | 108'0 | ... | ... | 114 |
| 0.375 | ... | ... | 0'5 | 0'0 | 0'5 | 11900 | 117'7 | 0'0 | 117'7 | ... | ... | 123.875 |
| 0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 127'6 | 0'0 | 127'6 | ... | ... | 133.75 |
| 0.25 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 12100 | 137'6 | 0'0 | 137'6 | ... | ... | 143.625 |
| 0.25 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 12200 | 147'5 | 0'0 | 147'5 | ... | ... | 153.625 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 157'5 | 0'0 | 157'5 | ... | ... | 163.625 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 167'5 | 0'0 | 167'5 | ... | ... | 173.625 |
| 0.125 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12500 | 177'5 | 0'0 | 177'5 | ... | ... | 183.375 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 187'4 | 0'0 | 187'4 | ... | ... | 193.625 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 197'4 | 0'0 | 197'4 | ... | ... | 203.5 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 207'4 | 0'0 | 207'4 | ... | ... | 213.5 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 217'4 | 0'0 | 217'4 | ... | ... | 222.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 227'4 | 0'0 | 227'4 | ... | ... | 232.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 237'4 | 0'0 | 237'4 | ... | ... | 242.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 247'4 | 0'0 | 247'4 | ... | ... | 252.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 257'4 | 0'0 | 257'4 | ... | ... | 262.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 267'4 | 0'0 | 267'4 | ... | ... | 273 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 277'4 | 0'0 | 277'4 | ... | ... | 282.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 287'4 | 0'0 | 287'4 | ... | ... | 292.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 297'4 | 0'0 | 297'4 | ... | ... | 302.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 307'4 | 0'0 | 307'4 | ... | ... | 312.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 317'4 | 0'0 | 317'4 | ... | ... | 322.875 |
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.