Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 290.375 | ... | ... | 289'6 | 0'0 | 289'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 280.375 | ... | ... | 279'6 | 0'0 | 279'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 270.375 | ... | ... | 269'6 | 0'0 | 269'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 260.25 | ... | ... | 259'6 | 0'0 | 259'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 250.25 | ... | ... | 249'6 | 0'0 | 249'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 240.25 | ... | ... | 239'6 | 0'0 | 239'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 230.25 | ... | ... | 229'6 | 0'0 | 229'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 220.25 | ... | ... | 219'6 | 0'0 | 219'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 210.25 | ... | ... | 209'6 | 0'0 | 209'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 200.25 | ... | ... | 199'6 | 0'0 | 199'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 190.25 | ... | ... | 189'6 | 0'0 | 189'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 180.125 | ... | ... | 179'6 | 0'0 | 179'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 170.125 | ... | ... | 169'6 | 0'0 | 169'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 160.125 | ... | ... | 159'6 | 0'0 | 159'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 150.125 | ... | ... | 149'6 | 0'0 | 149'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 145.125 | ... | ... | 144'6 | 0'0 | 144'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 140.125 | ... | ... | 139'6 | 0'0 | 139'6 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 135.125 | ... | ... | 134'6 | 0'0 | 134'6 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
| 130.125 | ... | ... | 129'6 | 0'0 | 129'6 | 4300 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.5 |
| 125.125 | ... | ... | 124'6 | 0'0 | 124'6 | 4350 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
| 120.125 | ... | ... | 119'7 | 0'0 | 119'7 | 4400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
| 115.375 | ... | ... | 114'7 | 0'0 | 114'7 | 4450 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
| 110.375 | ... | ... | 110'0 | 0'0 | 110'0 | 4500 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | 0.875 |
| 105.625 | ... | ... | 105'1 | 0'0 | 105'1 | 4550 | 0'7 | 0'0 | 0'7 | ... | ... | 1 |
| 100.375 | ... | ... | 100'3 | 0'0 | 100'3 | 4600 | 1'1 | 0'0 | 1'1 | ... | ... | 1.25 |
| 96 | ... | ... | 95'5 | 0'0 | 95'5 | 4650 | 1'3 | 0'0 | 1'3 | ... | ... | 1.5 |
| 91.25 | ... | ... | 90'7 | 0'0 | 90'7 | 4700 | 1'5 | 0'0 | 1'5 | ... | ... | 1.875 |
| 86.625 | ... | ... | 86'2 | 0'0 | 86'2 | 4750 | 2'0 | 0'0 | 2'0 | ... | ... | 2.125 |
| 82 | ... | ... | 81'5 | 0'0 | 81'5 | 4800 | 2'3 | 0'0 | 2'3 | ... | ... | 2.5 |
| 77.625 | ... | ... | 77'2 | 0'0 | 77'2 | 4850 | 2'7 | 0'0 | 2'7 | ... | ... | 3 |
| 73.25 | ... | ... | 72'7 | 0'0 | 72'7 | 4900 | 3'4 | 0'0 | 3'4 | ... | ... | 3.625 |
| 69 | ... | ... | 68'5 | 0'0 | 68'5 | 4950 | 4'2 | 0'0 | 4'2 | ... | ... | 4.375 |
| 64.875 | ... | ... | 64'4 | 0'0 | 64'4 | 5000 | 5'2 | 0'0 | 5'2 | 5'2 | 5'1 | 5.375 |
| 60.875 | ... | ... | 60'5 | 0'0 | 60'5 | 5050 | 6'2 | 0'0 | 6'2 | ... | ... | 6.375 |
| 56.875 | ... | ... | 56'6 | 0'0 | 56'6 | 5100 | 7'3 | 0'0 | 7'3 | ... | ... | 7.5 |
| 53.375 | ... | ... | 53'1 | 0'0 | 53'1 | 5150 | 8'6 | 0'0 | 8'6 | ... | ... | 8.875 |
| 49.375 | ... | ... | 49'6 | 0'0 | 49'6 | 5200 | 10'2 | 0'0 | 10'2 | ... | ... | 10.375 |
| 46.25 | ... | ... | 46'3 | 0'0 | 46'3 | 5250 | 11'7 | 0'0 | 11'7 | ... | ... | 12 |
| 43.125 | ... | ... | 43'2 | 0'0 | 43'2 | 5300 | 13'6 | 0'0 | 13'6 | ... | ... | 13.875 |
| 40.25 | ... | ... | 40'3 | 0'0 | 40'3 | 5350 | 15'6 | 0'0 | 15'6 | ... | ... | 16 |
| 37.25 | ... | ... | 37'4 | 0'0 | 37'4 | 5400 | 17'7 | 0'0 | 17'7 | ... | ... | 18.125 |
| 34.75 | ... | ... | 34'7 | 0'0 | 34'7 | 5450 | 20'2 | 0'0 | 20'2 | ... | ... | 20.5 |
| 32.125 | ... | ... | 32'3 | 0'0 | 32'3 | 5500 | 22'6 | 0'0 | 22'6 | ... | ... | 23 |
| 29.875 | ... | ... | 30'1 | 0'0 | 30'1 | 5550 | 25'3 | 0'0 | 25'3 | ... | ... | 25.625 |
| 27.75 | ... | ... | 27'7 | 0'0 | 27'7 | 5600 | 28'1 | 0'0 | 28'1 | ... | ... | 28.5 |
| 25.75 | ... | ... | 25'7 | 0'0 | 25'7 | 5650 | 31'0 | 0'0 | 31'0 | ... | ... | 31.5 |
| 23.875 | ... | ... | 23'7 | 0'0 | 23'7 | 5700 | 34'1 | 0'0 | 34'1 | ... | ... | 34.5 |
| 22.125 | ... | ... | 22'1 | 0'0 | 22'1 | 5750 | 37'2 | 0'0 | 37'2 | ... | ... | 37.75 |
| 20.5 | 19'1 | 19'1 | 20'3 | -1'2 | 19'1 | 5800 | 40'4 | 0'0 | 40'4 | ... | ... | 41.25 |
| 19 | 18'4 | 18'4 | 18'7 | -0'3 | 18'4 | 5850 | 44'0 | 0'0 | 44'0 | ... | ... | 44.625 |
| 17.625 | 17'1 | 17'1 | 17'4 | -0'3 | 17'1 | 5900 | 47'4 | 0'0 | 47'4 | ... | ... | 48.375 |
| 16.375 | ... | ... | 16'1 | 0'0 | 16'1 | 5950 | 51'1 | 0'0 | 51'1 | ... | ... | 52 |
| 15.125 | 14'5 | 14'1 | 15'0 | -0'3 | 14'5 | 6000 | 55'2 | 0'3 | 54'7 | 55'2 | 55'2 | 55.625 |
| 14 | ... | ... | 13'7 | 0'0 | 13'7 | 6050 | 58'6 | 0'0 | 58'6 | ... | ... | 59.625 |
| 13 | ... | ... | 12'7 | 0'0 | 12'7 | 6100 | 62'6 | 0'0 | 62'6 | ... | ... | 63.75 |
| 12 | ... | ... | 12'0 | 0'0 | 12'0 | 6150 | 66'7 | 0'0 | 66'7 | ... | ... | 68 |
| 11.125 | ... | ... | 11'1 | 0'0 | 11'1 | 6200 | 70'7 | 0'0 | 70'7 | ... | ... | 72.125 |
| 10.375 | ... | ... | 10'2 | 0'0 | 10'2 | 6250 | 75'1 | 0'0 | 75'1 | ... | ... | 76.25 |
| 9.625 | 9'0 | 9'0 | 9'5 | -0'5 | 9'0 | 6300 | 79'3 | 0'0 | 79'3 | ... | ... | 80.125 |
| 9 | ... | ... | 8'7 | 0'0 | 8'7 | 6350 | 83'5 | 0'0 | 83'5 | ... | ... | 84.875 |
| 8.375 | ... | ... | 8'2 | 0'0 | 8'2 | 6400 | 88'0 | 0'0 | 88'0 | ... | ... | 89.25 |
| 7.75 | ... | ... | 7'6 | 0'0 | 7'6 | 6450 | 92'3 | 0'0 | 92'3 | ... | ... | 93.625 |
| 7.25 | ... | ... | 7'2 | 0'0 | 7'2 | 6500 | 96'7 | 0'0 | 96'7 | ... | ... | 98.125 |
| 6.75 | ... | ... | 6'6 | 0'0 | 6'6 | 6550 | 101'3 | 0'0 | 101'3 | ... | ... | 102.625 |
| 6.375 | ... | ... | 6'2 | 0'0 | 6'2 | 6600 | 105'7 | 0'0 | 105'7 | ... | ... | 107.125 |
| 5.875 | ... | ... | 5'7 | 0'0 | 5'7 | 6650 | 110'4 | 0'0 | 110'4 | ... | ... | 111.75 |
| 5.5 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 115'0 | 0'0 | 115'0 | ... | ... | 116.375 |
| 5.25 | ... | ... | 5'1 | 0'0 | 5'1 | 6750 | 119'5 | 0'0 | 119'5 | ... | ... | 121 |
| 4.875 | ... | ... | 4'6 | 0'0 | 4'6 | 6800 | 124'3 | 0'0 | 124'3 | ... | ... | 125.625 |
| 4.625 | ... | ... | 4'4 | 0'0 | 4'4 | 6850 | 129'0 | 0'0 | 129'0 | ... | ... | 130.375 |
| 4.375 | ... | ... | 4'2 | 0'0 | 4'2 | 6900 | 133'6 | 0'0 | 133'6 | ... | ... | 135.125 |
| 4.125 | ... | ... | 4'0 | 0'0 | 4'0 | 6950 | 138'4 | 0'0 | 138'4 | ... | ... | 139.75 |
| 3.875 | ... | ... | 3'6 | 0'0 | 3'6 | 7000 | 143'2 | 0'0 | 143'2 | ... | ... | 144.625 |
| 3.375 | ... | ... | 3'3 | 0'0 | 3'3 | 7100 | 152'6 | 0'0 | 152'6 | ... | ... | 154.125 |
| 3.125 | ... | ... | 3'0 | 0'0 | 3'0 | 7200 | 162'3 | 0'0 | 162'3 | ... | ... | 163.75 |
| 2.75 | ... | ... | 2'5 | 0'0 | 2'5 | 7300 | 172'0 | 0'0 | 172'0 | ... | ... | 173.5 |
| 2.5 | ... | ... | 2'3 | 0'0 | 2'3 | 7400 | 181'6 | 0'0 | 181'6 | ... | ... | 183.25 |
| 2.25 | ... | ... | 2'1 | 0'0 | 2'1 | 7500 | 191'4 | 0'0 | 191'4 | ... | ... | 193 |
| 2.125 | ... | ... | 2'0 | 0'0 | 2'0 | 7600 | 201'2 | 0'0 | 201'2 | ... | ... | 202.75 |
| 1.875 | ... | ... | 1'6 | 0'0 | 1'6 | 7700 | 211'1 | 0'0 | 211'1 | ... | ... | 212.625 |
| 1.75 | ... | ... | 1'5 | 0'0 | 1'5 | 7800 | 221'0 | 0'0 | 221'0 | ... | ... | 222.5 |
| 1.625 | ... | ... | 1'4 | 0'0 | 1'4 | 7900 | 230'6 | 0'0 | 230'6 | ... | ... | 232.375 |
| 1.375 | ... | ... | 1'3 | 0'0 | 1'3 | 8000 | 240'6 | 0'0 | 240'6 | ... | ... | 242.25 |
| 1.375 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 250'5 | 0'0 | 250'5 | ... | ... | 252.125 |
| 1.25 | ... | ... | 1'1 | 0'0 | 1'1 | 8200 | 260'4 | 0'0 | 260'4 | ... | ... | 262.125 |
| 1.125 | ... | ... | 1'0 | 0'0 | 1'0 | 8300 | 270'3 | 0'0 | 270'3 | ... | ... | 272 |
| 1 | ... | ... | 1'0 | 0'0 | 1'0 | 8400 | 280'3 | 0'0 | 280'3 | ... | ... | 282 |
| 1 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 290'3 | 0'0 | 290'3 | ... | ... | 292 |
| 0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 8600 | 300'2 | 0'0 | 300'2 | ... | ... | 301.875 |
| 0.875 | ... | ... | 0'6 | 0'0 | 0'6 | 8700 | 310'2 | 0'0 | 310'2 | ... | ... | 311.875 |
| 0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 8800 | 320'2 | 0'0 | 320'2 | ... | ... | 321.875 |
| 0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 8900 | 330'2 | 0'0 | 330'2 | ... | ... | 331.875 |
| 0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 9000 | 340'2 | 0'0 | 340'2 | ... | ... | 341.875 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 9100 | 350'2 | 0'0 | 350'2 | ... | ... | 352 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 9200 | 360'2 | 0'0 | 360'2 | ... | ... | 362 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 9300 | 370'2 | 0'0 | 370'2 | ... | ... | 372 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 9400 | 380'2 | 0'0 | 380'2 | ... | ... | 382 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 9500 | 390'2 | 0'0 | 390'2 | ... | ... | 392 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 9600 | 400'2 | 0'0 | 400'2 | ... | ... | 402 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 9700 | 410'2 | 0'0 | 410'2 | ... | ... | 412 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 9800 | 420'2 | 0'0 | 420'2 | ... | ... | 422 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 9900 | 430'2 | 0'0 | 430'2 | ... | ... | 432 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 440'2 | 0'0 | 440'2 | ... | ... | 0 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 10900 | 530'2 | 0'0 | 530'2 | ... | ... | 532.25 |
| 0.375 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 540'2 | 0'0 | 540'2 | ... | ... | 542.25 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 640'2 | 0'0 | 640'2 | ... | ... | 642.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 740'2 | 0'0 | 740'2 | ... | ... | 742.5 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 840'2 | 0'0 | 840'2 | ... | ... | 842.625 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 940'2 | 0'0 | 940'2 | ... | ... | 942.75 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1040'2 | 0'0 | 1040'2 | ... | ... | 1042.875 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1140'2 | 0'0 | 1140'2 | ... | ... | 1143 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1240'2 | 0'0 | 1240'2 | ... | ... | 1243.125 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1340'2 | 0'0 | 1340'2 | ... | ... | 1343.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1440'2 | 0'0 | 1440'2 | ... | ... | 1443.5 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1540'2 | 0'0 | 1540'2 | ... | ... | 1543.625 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1640'2 | 0'0 | 1640'2 | ... | ... | 1643.75 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1740'2 | 0'0 | 1740'2 | ... | ... | 1743.875 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1840'2 | 0'0 | 1840'2 | ... | ... | 1844 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1940'2 | 0'0 | 1940'2 | ... | ... | 1944.125 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2440'2 | 0'0 | 2440'2 | ... | ... | 2444.875 |
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.